1022126400000|2002-05-23 04:00:00|114.949|114.949|118.925|118.925|123.54|123.54|113.884|113.884|105422535
1022212800000|2002-05-24 04:00:00|120.7|120.7|120.274|120.274|121.765|121.765|118.996|118.996|11171830
1022558400000|2002-05-28 04:00:00|120.629|120.629|115.02|115.02|122.475|122.475|115.02|115.02|6649295
1022644800000|2002-05-29 04:00:00|115.73|115.73|109.695|109.695|115.73|115.73|107.92|107.92|6798591
1022731200000|2002-05-30 04:00:00|110.121|110.121|106.5|106.5|110.121|110.121|106.5|106.5|10215492
1022817600000|2002-05-31 04:00:00|107.21|107.21|106.997|106.997|107.21|107.21|106.5|106.5|8515492
1023076800000|2002-06-03 04:00:00|107.352|107.352|112.18|112.18|114.239|114.239|106.997|106.997|3170422
1023163200000|2002-06-04 04:00:00|112.89|112.89|111.115|111.115|113.316|113.316|110.405|110.405|3123943
1023249600000|2002-06-05 04:00:00|110.405|110.405|114.026|114.026|115.233|115.233|110.05|110.05|1540845
1023336000000|2002-06-06 04:00:00|114.31|114.31|117.505|117.505|122.475|122.475|114.1822|114.1822|2319718
1023422400000|2002-06-07 04:00:00|117.079|117.079|111.186|111.186|117.079|117.079|109.695|109.695|1377464
1023681600000|2002-06-10 04:00:00|112.819|112.819|114.9561|114.9561|116.795|116.795|112.8119|112.8119|487323
1023768000000|2002-06-11 04:00:00|114.9561|114.9561|114.665|114.665|118.144|118.144|112.18|112.18|1009859
1023854400000|2002-06-12 04:00:00|114.6721|114.6721|108.63|108.63|117.505|117.505|108.2821|108.2821|1809859
1023940800000|2002-06-13 04:00:00|109.766|109.766|107.636|107.636|111.541|111.541|107.352|107.352|2583098
1024027200000|2002-06-14 04:00:00|107.565|107.565|98.051|98.051|107.9129|107.9129|97.412|97.412|4812676
1024286400000|2002-06-17 04:00:00|100.749|100.749|91.661|91.661|105.293|105.293|91.235|91.235|4884507
1024372800000|2002-06-18 04:00:00|93.294|93.294|90.525|90.525|93.365|93.365|83.709|83.709|10873239
1024459200000|2002-06-19 04:00:00|90.596|90.596|94.572|94.572|99.045|99.045|88.75|88.75|5515492
1024545600000|2002-06-20 04:00:00|96.56|96.56|95.14|95.14|103.376|103.376|94.43|94.43|6147887
1024632000000|2002-06-21 04:00:00|97.625|97.625|97.341|97.341|98.335|98.335|94.217|94.217|2360563
1024891200000|2002-06-24 04:00:00|97.341|97.341|97.27|97.27|100.82|100.82|95.14|95.14|2583098
1024977600000|2002-06-25 04:00:00|98.264|98.264|95.85|95.85|100.11|100.11|94.146|94.146|3964788
1025064000000|2002-06-26 04:00:00|95.779|95.779|98.264|98.264|99.045|99.045|91.59|91.59|2942253
1025150400000|2002-06-27 04:00:00|100.323|100.323|93.791|93.791|101.246|101.246|93.7839|93.7839|3840845
1025236800000|2002-06-28 04:00:00|95.495|95.495|99.329|99.329|100.749|100.749|95.495|95.495|10105633
1025496000000|2002-07-01 04:00:00|99.4|99.4|102.169|102.169|104.015|104.015|98.69|98.69|4612676
1025582400000|2002-07-02 04:00:00|104.725|104.725|116.582|116.582|118.8469|118.8469|103.305|103.305|9074647
1025668800000|2002-07-03 04:00:00|117.15|117.15|120.7|120.7|120.7|120.7|111.115|111.115|4987323
1025841600000|2002-07-05 04:00:00|120.7|120.7|126.877|126.877|129.149|129.149|120.629|120.629|2015492
1026100800000|2002-07-08 04:00:00|124.463|124.463|116.866|116.866|124.463|124.463|116.085|116.085|1964788
1026187200000|2002-07-09 04:00:00|116.795|116.795|115.375|115.375|118.925|118.925|110.76|110.76|2953521
1026273600000|2002-07-10 04:00:00|115.446|115.446|115.659|115.659|117.15|117.15|112.5421|112.5421|1563380
1026360000000|2002-07-11 04:00:00|114.736|114.736|126.167|126.167|127.09|127.09|112.606|112.606|2545070
1026446400000|2002-07-12 04:00:00|127.09|127.09|120.061|120.061|127.232|127.232|119.99|119.99|2854929
1026705600000|2002-07-15 04:00:00|123.54|123.54|113.6|113.6|124.108|124.108|106.997|106.997|4264788
1026792000000|2002-07-16 04:00:00|114.594|114.594|111.967|111.967|115.02|115.02|109.766|109.766|1953521
1026878400000|2002-07-17 04:00:00|113.813|113.813|108.275|108.275|115.659|115.659|106.926|106.926|1271830
1026964800000|2002-07-18 04:00:00|111.044|111.044|114.239|114.239|115.943|115.943|110.405|110.405|2916901
1027051200000|2002-07-19 04:00:00|114.594|114.594|115.304|115.304|115.375|115.375|111.541|111.541|1802816
1027310400000|2002-07-22 04:00:00|112.89|112.89|116.369|116.369|117.221|117.221|110.8878|110.8878|2006056
1027396800000|2002-07-23 04:00:00|116.937|116.937|113.955|113.955|120.629|120.629|112.393|112.393|1587323
1027483200000|2002-07-24 04:00:00|113.955|113.955|110.76|110.76|115.233|115.233|106.784|106.784|3379056
1027569600000|2002-07-25 04:00:00|111.825|111.825|103.021|103.021|112.109|112.109|102.879|102.879|4785676
1027656000000|2002-07-26 04:00:00|104.37|104.37|86.62|86.62|105.222|105.222|84.49|84.49|7090169
1027915200000|2002-07-29 04:00:00|89.105|89.105|87.117|87.117|91.874|91.874|84.49|84.49|3281971
1028001600000|2002-07-30 04:00:00|88.821|88.821|90.8871|90.8871|93.72|93.72|88.821|88.821|3800000
1028088000000|2002-07-31 04:00:00|92.3|92.3|94.785|94.785|95.424|95.424|90.028|90.028|3353521
1028174400000|2002-08-01 04:00:00|94.4371|94.4371|88.608|88.608|95.424|95.424|87.259|87.259|4556338
1028260800000|2002-08-02 04:00:00|88.111|88.111|77.319|77.319|88.253|88.253|70.219|70.219|6697000
1028520000000|2002-08-05 04:00:00|77.39|77.39|77.035|77.035|80.798|80.798|75.615|75.615|3830985
1028606400000|2002-08-06 04:00:00|79.094|79.094|75.615|75.615|79.875|79.875|73.84|73.84|3236619
1028692800000|2002-08-07 04:00:00|75.615|75.615|78.881|78.881|78.881|78.881|73.84|73.84|2774647
1028779200000|2002-08-08 04:00:00|79.165|79.165|79.165|79.165|79.875|79.875|74.621|74.621|2297183
1028865600000|2002-08-09 04:00:00|79.378|79.378|78.242|78.242|81.65|81.65|77.3971|77.3971|1511267
1029124800000|2002-08-12 04:00:00|79.804|79.804|75.26|75.26|80.23|80.23|74.905|74.905|2143661
1029211200000|2002-08-13 04:00:00|76.325|76.325|76.822|76.822|80.017|80.017|74.9831|74.9831|1687323
1029297600000|2002-08-14 04:00:00|77.106|77.106|82.857|82.857|82.857|82.857|76.68|76.68|4072718
1029384000000|2002-08-15 04:00:00|83.212|83.212|87.756|87.756|90.525|90.525|82.7931|82.7931|3283098
1029470400000|2002-08-16 04:00:00|88.75|88.75|90.738|90.738|91.874|91.874|85.2|85.2|1839436
1029729600000|2002-08-19 04:00:00|91.945|91.945|97.625|97.625|97.838|97.838|91.235|91.235|2087323
1029816000000|2002-08-20 04:00:00|97.909|97.909|94.075|94.075|98.77378|98.77378|91.59|91.59|2556830
1029902400000|2002-08-21 04:00:00|94.7779|94.7779|96.276|96.276|96.56|96.56|91.306|91.306|2796478
1029988800000|2002-08-22 04:00:00|96.773|96.773|97.767|97.767|99.329|99.329|92.371|92.371|2982492
1030075200000|2002-08-23 04:00:00|98.8249|98.8249|98.761|98.761|99.045|99.045|96.205|96.205|2421126
1030334400000|2002-08-26 04:00:00|99.045|99.045|96.205|96.205|99.045|99.045|93.223|93.223|2660563
1030420800000|2002-08-27 04:00:00|96.205|96.205|86.833|86.833|96.205|96.205|85.271|85.271|5014084
1030507200000|2002-08-28 04:00:00|85.626|85.626|85.91|85.91|88.466|88.466|82.005|82.005|2288732
1030593600000|2002-08-29 04:00:00|82.786|82.786|89.815|89.815|91.661|91.661|81.934|81.934|2409859
1030680000000|2002-08-30 04:00:00|90.88|90.88|93.081|93.081|95.708|95.708|88.892|88.892|2136619
1031025600000|2002-09-03 04:00:00|93.081|93.081|92.0089|92.0089|95.779|95.779|90.809|90.809|1607323
1031112000000|2002-09-04 04:00:00|92.016|92.016|92.3|92.3|94.0679|94.0679|90.241|90.241|376056
1031198400000|2002-09-05 04:00:00|91.235|91.235|91.235|91.235|93.01|93.01|90.525|90.525|287323
1031284800000|2002-09-06 04:00:00|92.229|92.229|90.88|90.88|93.01|93.01|90.525|90.525|767605
1031544000000|2002-09-09 04:00:00|91.377|91.377|89.602|89.602|91.945|91.945|88.75|88.75|1429323
1031630400000|2002-09-10 04:00:00|89.531|89.531|93.933|93.933|94.43|94.43|88.395|88.395|4776056
1031716800000|2002-09-11 04:00:00|93.294|93.294|95.566|95.566|97.057|97.057|93.294|93.294|1640704
1031803200000|2002-09-12 04:00:00|95.708|95.708|91.9521|91.9521|96.134|96.134|90.88|90.88|1954929
1031889600000|2002-09-13 04:00:00|91.59|91.59|87.33|87.33|92.158|92.158|85.91|85.91|2505633
1032148800000|2002-09-16 04:00:00|88.679|88.679|85.2|85.2|88.679|88.679|84.774|84.774|3533802
1032235200000|2002-09-17 04:00:00|85.9029|85.9029|82.502|82.502|85.91|85.91|82.005|82.005|2882535
1032321600000|2002-09-18 04:00:00|83.141|83.141|78.313|78.313|83.638|83.638|78.029|78.029|1530985
1032408000000|2002-09-19 04:00:00|78.029|78.029|71.994|71.994|78.1|78.1|71.355|71.355|5008450
1032494400000|2002-09-20 04:00:00|74.905|74.905|70.4249|70.4249|76.325|76.325|69.58|69.58|3505633
1032753600000|2002-09-23 04:00:00|71|71|70.7231|70.7231|72.775|72.775|70.1551|70.1551|4871239
1032840000000|2002-09-24 04:00:00|70.716|70.716|71.355|71.355|72.065|72.065|68.515|68.515|3770690
1032926400000|2002-09-25 04:00:00|72.0579|72.0579|72.775|72.775|74.55|74.55|70.361|70.361|1466901
1033012800000|2002-09-26 04:00:00|74.408|74.408|77.8728|77.8728|77.8728|77.8728|72.42|72.42|4190830
1033099200000|2002-09-27 04:00:00|77.177|77.177|71.568|71.568|77.958|77.958|70.8012|70.8012|5141309
1033358400000|2002-09-30 04:00:00|70.29|70.29|68.87|68.87|71.71|71.71|68.515|68.515|4868309
1033444800000|2002-10-01 04:00:00|70.503|70.503|67.45|67.45|70.574|70.574|65.675|65.675|3874154
1033531200000|2002-10-02 04:00:00|68.444|68.444|57.51|57.51|68.444|68.444|55.735|55.735|9372112
1033617600000|2002-10-03 04:00:00|56.587|56.587|51.4821|51.4821|56.658|56.658|48.635|48.635|9898211
1033704000000|2002-10-04 04:00:00|51.475|51.475|46.5973|46.5973|52.824|52.824|44.446|44.446|8484521
1033963200000|2002-10-07 04:00:00|44.73|44.73|40.967|40.967|45.582|45.582|37.985|37.985|15831338
1034049600000|2002-10-08 04:00:00|40.825|40.825|40.257|40.257|42.529|42.529|38.837|38.837|4561183
1034136000000|2002-10-09 04:00:00|40.754|40.754|37.062|37.062|40.825|40.825|34.506|34.506|6019014
1034222400000|2002-10-10 04:00:00|37.559|37.559|50.339|50.339|52.185|52.185|34.435|34.435|13665450
1034308800000|2002-10-11 04:00:00|50.552|50.552|46.789|46.789|52.54|52.54|44.375|44.375|13363901
1034568000000|2002-10-14 04:00:00|46.15|46.15|53.108|53.108|53.179|53.179|46.079|46.079|5304929
1034654400000|2002-10-15 04:00:00|53.96|53.96|54.67|54.67|58.22|58.22|53.889|53.889|4155408
1034740800000|2002-10-16 04:00:00|52.611|52.611|45.653|45.653|52.966|52.966|44.02|44.02|5841394
1034827200000|2002-10-17 04:00:00|46.931|46.931|54.67|54.67|58.22|58.22|46.86|46.86|7540605
1034913600000|2002-10-18 04:00:00|58.22|58.22|67.876|67.876|73.13|73.13|58.22|58.22|25075830
1035172800000|2002-10-21 04:00:00|63.474|63.474|63.261|63.261|66.03|66.03|60.492|60.492|9747098
1035259200000|2002-10-22 04:00:00|63.19|63.19|62.1889|62.1889|63.971|63.971|61.415|61.415|4291915
1035345600000|2002-10-23 04:00:00|62.125|62.125|58.575|58.575|62.125|62.125|58.22|58.22|3565507
1035432000000|2002-10-24 04:00:00|60.279|60.279|57.581|57.581|60.279|60.279|55.025|55.025|2448690
1035518400000|2002-10-25 04:00:00|57.652|57.652|63.9|63.9|68.089|68.089|56.445|56.445|6487830
1035781200000|2002-10-28 05:00:00|66.03|66.03|68.16|68.16|70.29|70.29|64.61|64.61|5686295
1035867600000|2002-10-29 05:00:00|67.095|67.095|65.32|65.32|67.45|67.45|62.906|62.906|2018633
1035954000000|2002-10-30 05:00:00|65.959|65.959|63.758|63.758|66.172|66.172|63.19|63.19|1432394
1036040400000|2002-10-31 05:00:00|63.261|63.261|63.6941|63.6941|63.9|63.9|61.983|61.983|1669084
1036126800000|2002-11-01 05:00:00|62.48|62.48|63.474|63.474|63.9|63.9|60.35|60.35|2143605
1036386000000|2002-11-04 05:00:00|63.9|63.9|66.74|66.74|69.864|69.864|63.545|63.545|3612394
1036472400000|2002-11-05 05:00:00|66.811|66.811|64.752|64.752|67.237|67.237|64.681|64.681|1052816
1036558800000|2002-11-06 05:00:00|66.03|66.03|62.551|62.551|66.03|66.03|60.918|60.918|7076028
1036645200000|2002-11-07 05:00:00|62.835|62.835|58.93|58.93|63.403|63.403|58.93|58.93|2602112
1036731600000|2002-11-08 05:00:00|60.137|60.137|60.705|60.705|60.918|60.918|55.025|55.025|5187309
1036990800000|2002-11-11 05:00:00|60.35|60.35|59.711|59.711|60.35|60.35|58.22|58.22|373239
1037077200000|2002-11-12 05:00:00|59.64|59.64|57.439|57.439|61.06|61.06|56.871|56.871|2204225
1037163600000|2002-11-13 05:00:00|57.581|57.581|63.758|63.758|63.9|63.9|55.238|55.238|3152464
1037250000000|2002-11-14 05:00:00|63.9|63.9|61.486|61.486|64.113|64.113|61.486|61.486|938732
1037336400000|2002-11-15 05:00:00|63.829|63.829|64.61|64.61|64.965|64.965|58.575|58.575|2057746
1037595600000|2002-11-18 05:00:00|64.468|64.468|77.39|77.39|77.603|77.603|62.125|62.125|10133239
1037682000000|2002-11-19 05:00:00|71.568|71.568|66.03|66.03|71.639|71.639|61.983|61.983|28368338
1037768400000|2002-11-20 05:00:00|67.024|67.024|71.284|71.284|72.349|72.349|65.675|65.675|10150422
1037854800000|2002-11-21 05:00:00|72.42|72.42|78.1|78.1|78.1|78.1|71.355|71.355|10583000
1037941200000|2002-11-22 05:00:00|75.26|75.26|78.171|78.171|79.52|79.52|74.763|74.763|4522394
1038200400000|2002-11-25 05:00:00|78.81|78.81|78.81|78.81|79.165|79.165|74.905|74.905|4803140
1038286800000|2002-11-26 05:00:00|76.68|76.68|74.479|74.479|78.1|78.1|74.408|74.408|1791380
1038373200000|2002-11-27 05:00:00|75.686|75.686|74.6991|74.6991|76.112|76.112|73.911|73.911|1076056
1038546000000|2002-11-29 05:00:00|74.55|74.55|77.035|77.035|79.023|79.023|73.84|73.84|938422
1038805200000|2002-12-02 05:00:00|73.84|73.84|75.686|75.686|79.165|79.165|71.994|71.994|2023309
1038891600000|2002-12-03 05:00:00|74.55|74.55|76.609|76.609|78.455|78.455|73.485|73.485|1173366
1038978000000|2002-12-04 05:00:00|73.84|73.84|70.6379|70.6379|74.55|74.55|69.225|69.225|2506478
1039064400000|2002-12-05 05:00:00|85.342|85.342|78.1|78.1|85.91|85.91|76.538|76.538|12721169
1039150800000|2002-12-06 05:00:00|78.029|78.029|77.7521|77.7521|79.307|79.307|73.3501|73.3501|3909126
1039410000000|2002-12-09 05:00:00|79.094|79.094|79.449|79.449|79.52|79.52|75.899|75.899|4095464
1039496400000|2002-12-10 05:00:00|79.52|79.52|86.62|86.62|86.762|86.762|79.449|79.449|3257183
1039582800000|2002-12-11 05:00:00|84.916|84.916|89.176|89.176|92.3|92.3|83.567|83.567|4931408
1039669200000|2002-12-12 05:00:00|90.028|90.028|89.531|89.531|90.88|90.88|88.04|88.04|2559084
1039755600000|2002-12-13 05:00:00|89.46|89.46|88.75|88.75|90.88|90.88|85.555|85.555|1404929
1040014800000|2002-12-16 05:00:00|89.318|89.318|90.809|90.809|92.229|92.229|86.265|86.265|2115492
1040101200000|2002-12-17 05:00:00|90.88|90.88|90.099|90.099|92.158|92.158|88.75|88.75|1690422
1040187600000|2002-12-18 05:00:00|89.105|89.105|78.0929|78.0929|89.318|89.318|75.899|75.899|13475633
1040274000000|2002-12-19 05:00:00|76.609|76.609|76.68|76.68|79.449|79.449|75.402|75.402|3805915
1040360400000|2002-12-20 05:00:00|75.97|75.97|75.97|75.97|76.68|76.68|72.42|72.42|4412676
1040619600000|2002-12-23 05:00:00|72.349|72.349|72.775|72.775|75.615|75.615|72.349|72.349|3332830
1040706000000|2002-12-24 05:00:00|72.42|72.42|70.29|70.29|72.775|72.775|69.509|69.509|4927366
1040878800000|2002-12-26 05:00:00|69.793|69.793|69.225|69.225|71|71|68.018|68.018|2137788
1040965200000|2002-12-27 05:00:00|68.87|68.87|68.657|68.657|70.432|70.432|68.16|68.16|4621521
1041224400000|2002-12-30 05:00:00|69.935|69.935|70.929|70.929|71|71|68.16|68.16|5290112
1041310800000|2002-12-31 05:00:00|70.858|70.858|78.171|78.171|79.5271|79.5271|68.87|68.87|11440056
1041483600000|2003-01-02 05:00:00|84.135|84.135|81.295|81.295|89.46|89.46|80.585|80.585|8462591
1041570000000|2003-01-03 05:00:00|84.49|84.49|76.822|76.822|84.49|84.49|76.68|76.68|3269056
1041829200000|2003-01-06 05:00:00|78.1|78.1|78.81|78.81|79.52|79.52|75.757|75.757|3030183
1041915600000|2003-01-07 05:00:00|76.68|76.68|77.887|77.887|79.094|79.094|76.68|76.68|1952521
1042002000000|2003-01-08 05:00:00|76.68|76.68|81.011|81.011|85.2|85.2|75.757|75.757|5394647
1042088400000|2003-01-09 05:00:00|82.005|82.005|83.354|83.354|84.064|84.064|80.443|80.443|5362760
1042174800000|2003-01-10 05:00:00|82.999|82.999|88.1465|88.1465|90.17|90.17|82.36|82.36|5470915
1042434000000|2003-01-13 05:00:00|85.271|85.271|86.194|86.194|87.827|87.827|84.987|84.987|4440957
1042520400000|2003-01-14 05:00:00|86.62|86.62|85.484|85.484|87.685|87.685|83.141|83.141|2567098
1042606800000|2003-01-15 05:00:00|84.419|84.419|86.62|86.62|87.685|87.685|84.277|84.277|13283295
1042693200000|2003-01-16 05:00:00|90.17|90.17|85.2|85.2|95.069|95.069|85.2|85.2|18796690
1042779600000|2003-01-17 05:00:00|83.78|83.78|81.224|81.224|84.49|84.49|78.455|78.455|5406633
1043125200000|2003-01-21 05:00:00|82.147|82.147|80.94|80.94|84.49|84.49|78.81|78.81|6122985
1043211600000|2003-01-22 05:00:00|80.798|80.798|82.36|82.36|84.845|84.845|80.088|80.088|4199845
1043298000000|2003-01-23 05:00:00|84.561|84.561|86.5419|86.5419|90.028|90.028|83.07|83.07|7270323
1043384400000|2003-01-24 05:00:00|86.975|86.975|87.543|87.543|87.898|87.898|84.135|84.135|6393774
1043643600000|2003-01-27 05:00:00|85.91|85.91|87.188|87.188|87.188|87.188|83.1836|83.1836|3466422
1043730000000|2003-01-28 05:00:00|85.413|85.413|89.105|89.105|91.235|91.235|84.561|84.561|4990492
1043816400000|2003-01-29 05:00:00|89.46|89.46|87.6708|87.6708|89.46|89.46|83.993|83.993|2982253
1043902800000|2003-01-30 05:00:00|88.75|88.75|89.673|89.673|90.596|90.596|87.685|87.685|3728098
1043989200000|2003-01-31 05:00:00|90.028|90.028|93.72|93.72|94.075|94.075|88.466|88.466|4050563
1044248400000|2003-02-03 05:00:00|93.294|93.294|90.88|90.88|93.578|93.578|88.75|88.75|2858450
1044334800000|2003-02-04 05:00:00|89.46|89.46|87.33|87.33|90.525|90.525|85.555|85.555|2054225
1044421200000|2003-02-05 05:00:00|87.046|87.046|84.774|84.774|88.04|88.04|83.922|83.922|3509521
1044507600000|2003-02-06 05:00:00|84.916|84.916|82.715|82.715|85.2|85.2|81.934|81.934|3757830
1044594000000|2003-02-07 05:00:00|83.78|83.78|86.478|86.478|86.975|86.975|82.999|82.999|5049366
1044853200000|2003-02-10 05:00:00|86.833|86.833|88.537|88.537|90.667|90.667|86.265|86.265|7351690
1044939600000|2003-02-11 05:00:00|91.59|91.59|92.158|92.158|93.01|93.01|89.531|89.531|4827084
1045026000000|2003-02-12 05:00:00|94.927|94.927|94.288|94.288|95.14|95.14|92.3|92.3|5652535
1045112400000|2003-02-13 05:00:00|94.501|94.501|93.862|93.862|101.388|101.388|93.862|93.862|6137154
1045198800000|2003-02-14 05:00:00|94.643|94.643|101.104|101.104|101.388|101.388|94.146|94.146|8489577
1045544400000|2003-02-18 05:00:00|101.601|101.601|104.0931|104.0931|105.009|105.009|99.684|99.684|6307816
1045630800000|2003-02-19 05:00:00|105.222|105.222|107.5011|107.5011|108.275|108.275|104.228|104.228|5153253
1045717200000|2003-02-20 05:00:00|109.979|109.979|109.198|109.198|111.825|111.825|106.784|106.784|6380028
1045803600000|2003-02-21 05:00:00|109.34|109.34|105.79|105.79|109.34|109.34|102.666|102.666|6295732
1046062800000|2003-02-24 05:00:00|101.814|101.814|99.684|99.684|103.589|103.589|99.471|99.471|12419126
1046149200000|2003-02-25 05:00:00|98.051|98.051|104.015|104.015|105.435|105.435|95.921|95.921|4665816
1046235600000|2003-02-26 05:00:00|104.796|104.796|103.305|103.305|105.3782|105.3782|100.039|100.039|3903577
1046322000000|2003-02-27 05:00:00|105.222|105.222|117.15|117.15|117.15|117.15|104.867|104.867|23274366
1046408400000|2003-02-28 05:00:00|118.073|118.073|121.481|121.481|122.12|122.12|115.73|115.73|11960521
1046667600000|2003-03-03 05:00:00|120.061|120.061|113.316|113.316|121.268|121.268|111.825|111.825|15907112
1046754000000|2003-03-04 05:00:00|113.529|113.529|116.085|116.085|116.511|116.511|110.334|110.334|5605140
1046840400000|2003-03-05 05:00:00|116.156|116.156|114.665|114.665|116.156|116.156|111.896|111.896|3527563
1046926800000|2003-03-06 05:00:00|115.801|115.801|115.73|115.73|117.079|117.079|113.6|113.6|3346605
1047013200000|2003-03-07 05:00:00|113.458|113.458|114.239|114.239|117.86|117.86|111.825|111.825|3749183
1047272400000|2003-03-10 05:00:00|113.458|113.458|111.683|111.683|115.73|115.73|111.541|111.541|3452676
1047358800000|2003-03-11 05:00:00|111.683|111.683|110.05|110.05|111.825|111.825|106.5|106.5|5569366
1047445200000|2003-03-12 05:00:00|109.695|109.695|106.926|106.926|110.121|110.121|105.79|105.79|5790169
1047531600000|2003-03-13 05:00:00|109.056|109.056|115.375|115.375|117.647|117.647|108.275|108.275|7737535
1047618000000|2003-03-14 05:00:00|117.86|117.86|117.505|117.505|120.345|120.345|116.369|116.369|6170211
1047877200000|2003-03-17 05:00:00|117.718|117.718|127.8|127.8|128.439|128.439|111.186|111.186|16735267
1047963600000|2003-03-18 05:00:00|131.35|131.35|133.125|133.125|136.178|136.178|128.297|128.297|21288225
1048050000000|2003-03-19 05:00:00|135.539|135.539|136.604|136.604|139.018|139.018|132.77|132.77|16185295
1048136400000|2003-03-20 05:00:00|138.095|138.095|133.693|133.693|139.799|139.799|132.131|132.131|14702760
1048222800000|2003-03-21 05:00:00|135.681|135.681|131.705|131.705|139.231|139.231|130.001|130.001|8218859
1048482000000|2003-03-24 05:00:00|129.717|129.717|127.8|127.8|132.06|132.06|126.025|126.025|9060140
1048568400000|2003-03-25 05:00:00|127.8|127.8|136.675|136.675|138.379|138.379|127.445|127.445|12689985
1048654800000|2003-03-26 05:00:00|137.74|137.74|146.26|146.26|147.254|147.254|136.675|136.675|18693309
1048741200000|2003-03-27 05:00:00|145.55|145.55|154.283|154.283|155.561|155.561|143.42|143.42|30816971
1048827600000|2003-03-28 05:00:00|154.425|154.425|149.526|149.526|158.543|158.543|147.041|147.041|26350056
1049086800000|2003-03-31 05:00:00|143.349|143.349|144.485|144.485|149.81|149.81|142.781|142.781|8334661
1049173200000|2003-04-01 05:00:00|145.55|145.55|134.616|134.616|146.118|146.118|131.776|131.776|17123563
1049259600000|2003-04-02 05:00:00|142|142|140.864|140.864|146.331|146.331|138.876|138.876|22899873
1049346000000|2003-04-03 05:00:00|143.42|143.42|142|142|143.775|143.775|138.876|138.876|8092929
1049432400000|2003-04-04 05:00:00|143.136|143.136|138.805|138.805|145.053|145.053|138.024|138.024|5933661
1049688000000|2003-04-07 04:00:00|143.42|143.42|141.645|141.645|150.875|150.875|140.296|140.296|10388000
1049774400000|2003-04-08 04:00:00|141.219|141.219|143.278|143.278|146.26|146.26|135.61|135.61|6314957
1049860800000|2003-04-09 04:00:00|147.325|147.325|144.84|144.84|147.68|147.68|142|142|5919239
1049947200000|2003-04-10 04:00:00|145.479|145.479|149.242|149.242|150.236|150.236|142.781|142.781|5460563
1050033600000|2003-04-11 04:00:00|149.1|149.1|147.467|147.467|154.07|154.07|146.615|146.615|4830521
1050292800000|2003-04-14 04:00:00|144.201|144.201|143.42|143.42|146.97|146.97|142.71|142.71|5394591
1050379200000|2003-04-15 04:00:00|142.71|142.71|143.065|143.065|144.13|144.13|140.012|140.012|6364239
1050465600000|2003-04-16 04:00:00|143.988|143.988|146.0541|146.0541|146.402|146.402|142.71|142.71|4565436
1050552000000|2003-04-17 04:00:00|146.615|146.615|155.916|155.916|156.2|156.2|146.047|146.047|13790661
1050897600000|2003-04-21 04:00:00|168.27|168.27|174.873|174.873|175.299|175.299|160.46|160.46|48920408
1050984000000|2003-04-22 04:00:00|173.8719|173.8719|163.087|163.087|173.8719|173.8719|159.324|159.324|30785422
1051070400000|2003-04-23 04:00:00|163.726|163.726|147.112|147.112|163.939|163.939|142.355|142.355|37119633
1051156800000|2003-04-24 04:00:00|145.834|145.834|156.342|156.342|161.809|161.809|144.13|144.13|36025056
1051243200000|2003-04-25 04:00:00|156.129|156.129|150.165|150.165|157.62|157.62|148.3758|148.3758|15033436
1051502400000|2003-04-28 04:00:00|149.1|149.1|157.336|157.336|157.975|157.975|149.1|149.1|22898549
1051588800000|2003-04-29 04:00:00|156.981|156.981|161.88|161.88|163.3|163.3|156.981|156.981|20284267
1051675200000|2003-04-30 04:00:00|162.519|162.519|161.88|161.88|165.288|165.288|154.425|154.425|11151830
1051761600000|2003-05-01 04:00:00|160.957|160.957|159.75|159.75|162.164|162.164|158.685|158.685|15083084
1051848000000|2003-05-02 04:00:00|159.395|159.395|160.6801|160.6801|163.3|163.3|159.04|159.04|12413591
1052107200000|2003-05-05 04:00:00|159.182|159.182|165.927|165.927|173.169|173.169|159.182|159.182|14560352
1052193600000|2003-05-06 04:00:00|165.998|165.998|164.862|164.862|171.749|171.749|162.59|162.59|15067225
1052280000000|2003-05-07 04:00:00|164.862|164.862|167.8085|167.8085|168.98|168.98|162.235|162.235|13565971
1052366400000|2003-05-08 04:00:00|165.501|165.501|162.448|162.448|166.211|166.211|161.667|161.667|10118323
1052452800000|2003-05-09 04:00:00|162.59|162.59|160.602|160.602|164.01|164.01|158.33|158.33|5971140
1052712000000|2003-05-12 04:00:00|162.519|162.519|167.063|167.063|170.045|170.045|161.17|161.17|11898112
1052798400000|2003-05-13 04:00:00|168.27|168.27|178.565|178.565|179.275|179.275|167.205|167.205|18408845
1052884800000|2003-05-14 04:00:00|183.748|183.748|173.808|173.808|184.103|184.103|172.672|172.672|19258422
1052971200000|2003-05-15 04:00:00|174.518|174.518|173.666|173.666|177.358|177.358|171.465|171.465|10776957
1053057600000|2003-05-16 04:00:00|174.092|174.092|168.909|168.909|174.66|174.66|163.3|163.3|13079830
1053316800000|2003-05-19 04:00:00|165.43|165.43|147.609|147.609|166.282|166.282|145.763|145.763|30715971
1053403200000|2003-05-20 04:00:00|151.585|151.585|154.425|154.425|155.845|155.845|145.905|145.905|20368323
1053489600000|2003-05-21 04:00:00|154.496|154.496|150.449|150.449|154.709|154.709|147.396|147.396|9514563
1053576000000|2003-05-22 04:00:00|150.378|150.378|160.389|160.389|162.164|162.164|149.81|149.81|14378000
1053662400000|2003-05-23 04:00:00|162.377|162.377|157.052|157.052|164.72|164.72|156.91|156.91|8230859
1054008000000|2003-05-27 04:00:00|156.555|156.555|161.099|161.099|162.945|162.945|156.2|156.2|13982943
1054094400000|2003-05-28 04:00:00|161.951|161.951|160.46|160.46|166.495|166.495|154.425|154.425|10213845
1054180800000|2003-05-29 04:00:00|160.034|160.034|161.88|161.88|163.371|163.371|156.981|156.981|7334676
1054267200000|2003-05-30 04:00:00|162.093|162.093|159.75|159.75|162.945|162.945|157.265|157.265|10540661
1054526400000|2003-06-02 04:00:00|159.821|159.821|165.43|165.43|172.175|172.175|159.821|159.821|17684507
1054612800000|2003-06-03 04:00:00|165.359|165.359|169.4131|169.4131|170.826|170.826|163.655|163.655|8618352
1054699200000|2003-06-04 04:00:00|171.181|171.181|173.24|173.24|178.92|178.92|170.471|170.471|12496760
1054785600000|2003-06-05 04:00:00|173.879|173.879|180.411|180.411|180.624|180.624|167.773|167.773|13199873
1054872000000|2003-06-06 04:00:00|182.754|182.754|167.631|167.631|187.085|187.085|165.43|165.43|19286816
1055131200000|2003-06-09 04:00:00|167.702|167.702|163.3071|163.3071|168.199|168.199|159.75|159.75|13289943
1055217600000|2003-06-10 04:00:00|156.342|156.342|161.17|161.17|167.418|167.418|147.822|147.822|62952619
1055304000000|2003-06-11 04:00:00|157.052|157.052|159.395|159.395|162.235|162.235|155.49|155.49|18087605
1055390400000|2003-06-12 04:00:00|157.549|157.549|155.632|155.632|159.679|159.679|150.662|150.662|18583267
1055476800000|2003-06-13 04:00:00|150.591|150.591|136.32|136.32|151.585|151.585|128.155|128.155|66464070
1055736000000|2003-06-16 04:00:00|138.024|138.024|154.425|154.425|154.567|154.567|137.74|137.74|32432056
1055822400000|2003-06-17 04:00:00|155.064|155.064|150.591|150.591|158.33|158.33|149.952|149.952|17649408
1055908800000|2003-06-18 04:00:00|151.727|151.727|152.366|152.366|155.277|155.277|149.952|149.952|11073098
1055995200000|2003-06-19 04:00:00|151.94|151.94|155.987|155.987|157.265|157.265|151.94|151.94|15529901
1056081600000|2003-06-20 04:00:00|157.407|157.407|154.07|154.07|160.105|160.105|150.591|150.591|13089000
1056340800000|2003-06-23 04:00:00|153.076|153.076|152.65|152.65|155.135|155.135|150.733|150.733|8757211
1056427200000|2003-06-24 04:00:00|151.94|151.94|162.235|162.235|170.258|170.258|151.94|151.94|33939521
1056513600000|2003-06-25 04:00:00|166.85|166.85|164.152|164.152|171.394|171.394|160.105|160.105|19109619
1056600000000|2003-06-26 04:00:00|164.862|164.862|176.648|176.648|178.991|178.991|164.152|164.152|32492732
1056686400000|2003-06-27 04:00:00|177.429|177.429|176.79|176.79|183.819|183.819|175.512|175.512|18263535
1056945600000|2003-06-30 04:00:00|178.139|178.139|181.405|181.405|186.304|186.304|176.861|176.861|26994154
1057032000000|2003-07-01 04:00:00|181.76|181.76|175.725|175.725|181.76|181.76|172.246|172.246|12516704
1057118400000|2003-07-02 04:00:00|184.316|184.316|192.836|192.836|195.25|195.25|182.257|182.257|39424788
1057204800000|2003-07-03 04:00:00|191.203|191.203|197.025|197.025|198.09|198.09|190.28|190.28|8262830
1057550400000|2003-07-07 04:00:00|195.25|195.25|190.28|190.28|203.06|203.06|186.73|186.73|19744746
1057636800000|2003-07-08 04:00:00|191.7|191.7|194.753|194.753|195.96|195.96|189.925|189.925|10837014
1057723200000|2003-07-09 04:00:00|194.54|194.54|195.676|195.676|199.084|199.084|190.9971|190.9971|9739943
1057809600000|2003-07-10 04:00:00|194.327|194.327|191.061|191.061|198.374|198.374|189.57|189.57|8942690
1057896000000|2003-07-11 04:00:00|188.931|188.931|188.079|188.079|193.475|193.475|184.742|184.742|8004746
1058155200000|2003-07-14 04:00:00|189.144|189.144|199.794|199.794|202.705|202.705|188.079|188.079|11934366
1058241600000|2003-07-15 04:00:00|189.357|189.357|187.298|187.298|198.942|198.942|185.736|185.736|17695605
1058328000000|2003-07-16 04:00:00|189.215|189.215|180.908|180.908|191.7|191.7|173.95|173.95|13659028
1058414400000|2003-07-17 04:00:00|179.204|179.204|179.488|179.488|180.908|180.908|174.447|174.447|17324521
1058500800000|2003-07-18 04:00:00|181.121|181.121|171.465|171.465|181.334|181.334|160.105|160.105|36549478
1058760000000|2003-07-21 04:00:00|171.536|171.536|167.063|167.063|171.536|171.536|163.087|163.087|11019690
1058846400000|2003-07-22 04:00:00|167.063|167.063|175.37|175.37|177.429|177.429|166.708|166.708|11633746
1058932800000|2003-07-23 04:00:00|176.506|176.506|189.357|189.357|189.783|189.783|176.435|176.435|22073366
1059019200000|2003-07-24 04:00:00|190.99|190.99|187.44|187.44|194.185|194.185|186.02|186.02|10927154
1059105600000|2003-07-25 04:00:00|185.239|185.239|191.842|191.842|192.41|192.41|185.239|185.239|5572760
1059364800000|2003-07-28 04:00:00|188.505|188.505|189.002|189.002|195.037|195.037|188.221|188.221|7557267
1059451200000|2003-07-29 04:00:00|189.925|189.925|189.499|189.499|191.7|191.7|186.375|186.375|5413295
1059537600000|2003-07-30 04:00:00|189.925|189.925|184.2805|184.2805|190.067|190.067|183.535|183.535|5333549
1059624000000|2003-07-31 04:00:00|186.375|186.375|186.02|186.02|186.73|186.73|176.08|176.08|8598774
1059710400000|2003-08-01 04:00:00|184.032|184.032|177.145|177.145|184.6|184.6|177.145|177.145|6505816
1059969600000|2003-08-04 04:00:00|177.145|177.145|177.145|177.145|178.636|178.636|172.53|172.53|3710746
1060056000000|2003-08-05 04:00:00|178.21|178.21|172.601|172.601|180.695|180.695|172.246|172.246|3103394
1060142400000|2003-08-06 04:00:00|173.24|173.24|165.856|165.856|173.95|173.95|162.377|162.377|8163169
1060228800000|2003-08-07 04:00:00|164.081|164.081|163.939|163.939|165.785|165.785|160.46|160.46|7959056
1060315200000|2003-08-08 04:00:00|164.01|164.01|166.779|166.779|168.625|168.625|163.868|163.868|3373183
1060574400000|2003-08-11 04:00:00|165.785|165.785|176.222|176.222|177.003|177.003|165.714|165.714|6325901
1060660800000|2003-08-12 04:00:00|177.003|177.003|176.577|176.577|177.5|177.5|171.394|171.394|3044225
1060747200000|2003-08-13 04:00:00|176.648|176.648|171.962|171.962|179.204|179.204|170.968|170.968|4580845
1060833600000|2003-08-14 04:00:00|172.672|172.672|177.074|177.074|180.908|180.908|172.033|172.033|11381521
1060920000000|2003-08-15 04:00:00|178.21|178.21|177.429|177.429|179.204|179.204|174.447|174.447|5148478
1061179200000|2003-08-18 04:00:00|178.21|178.21|176.435|176.435|178.423|178.423|173.169|173.169|6388661
1061265600000|2003-08-19 04:00:00|178.139|178.139|183.464|183.464|184.458|184.458|174.944|174.944|8778507
1061352000000|2003-08-20 04:00:00|182.541|182.541|196.812|196.812|204.906|204.906|182.541|182.541|29589183
1061438400000|2003-08-21 04:00:00|200.575|200.575|204.693|204.693|211.012|211.012|200.433|200.433|19725380
1061524800000|2003-08-22 04:00:00|205.687|205.687|204.48|204.48|208.527|208.527|202.35|202.35|8478859
1061784000000|2003-08-25 04:00:00|202.421|202.421|199.297|199.297|203.486|203.486|193.475|193.475|6944619
1061870400000|2003-08-26 04:00:00|198.09|198.09|211.509|211.509|214.065|214.065|194.54|194.54|13288577
1061956800000|2003-08-27 04:00:00|213|213|229.827|229.827|235.01|235.01|212.432|212.432|33585957
1062043200000|2003-08-28 04:00:00|234.158|234.158|224.644|224.644|234.3|234.3|217.615|217.615|13836943
1062129600000|2003-08-29 04:00:00|223.579|223.579|236.643|236.643|239.838|239.838|221.875|221.875|11238070
1062475200000|2003-09-02 04:00:00|235.933|235.933|238.915|238.915|246.299|246.299|230.04|230.04|27343408
1062561600000|2003-09-03 04:00:00|245.092|245.092|236.43|236.43|251.624|251.624|234.016|234.016|24005690
1062648000000|2003-09-04 04:00:00|235.72|235.72|237.779|237.779|239.98|239.98|232.88|232.88|8314154
1062734400000|2003-09-05 04:00:00|236.43|236.43|245.305|245.305|250.63|250.63|236.43|236.43|21008676
1062993600000|2003-09-08 04:00:00|242.962|242.962|246.512|246.512|252.05|252.05|241.4|241.4|16845056
1063080000000|2003-09-09 04:00:00|246.086|246.086|252.121|252.121|259.363|259.363|245.873|245.873|10941042
1063166400000|2003-09-10 04:00:00|250.63|250.63|240.761|240.761|257.517|257.517|238.56|238.56|10707169
1063252800000|2003-09-11 04:00:00|241.4|241.4|233.377|233.377|243.175|243.175|227.697|227.697|17948225
1063339200000|2003-09-12 04:00:00|232.525|232.525|245.447|245.447|246.796|246.796|230.75|230.75|16269197
1063598400000|2003-09-15 04:00:00|246.725|246.725|252.121|252.121|256.594|256.594|244.595|244.595|17984450
1063684800000|2003-09-16 04:00:00|263.055|263.055|254.89|254.89|265.753|265.753|253.115|253.115|21815436
1063771200000|2003-09-17 04:00:00|257.02|257.02|253.825|253.825|262.487|262.487|251.553|251.553|11270943
1063857600000|2003-09-18 04:00:00|257.02|257.02|259.434|259.434|261.422|261.422|252.76|252.76|12297676
1063944000000|2003-09-19 04:00:00|259.15|259.15|262.7|262.7|266.96|266.96|254.109|254.109|9663056
1064203200000|2003-09-22 04:00:00|258.866|258.866|275.409|275.409|285.704|285.704|257.943|257.943|22681352
1064289600000|2003-09-23 04:00:00|277.965|277.965|277.823|277.823|280.45|280.45|271.007|271.007|10508492
1064376000000|2003-09-24 04:00:00|278.888|278.888|269.8|269.8|279.243|279.243|269.019|269.019|7469605
1064462400000|2003-09-25 04:00:00|269.019|269.019|247.151|247.151|272.995|272.995|239.5469|239.5469|21061253
1064548800000|2003-09-26 04:00:00|242.11|242.11|237.779|237.779|253.683|253.683|236.643|236.643|12305267
1064808000000|2003-09-29 04:00:00|230.821|230.821|237.708|237.708|240.335|240.335|215.982|215.982|40507309
1064894400000|2003-09-30 04:00:00|239.909|239.909|238.276|238.276|256.381|256.381|234.655|234.655|20840281
1064980800000|2003-10-01 04:00:00|237.14|237.14|245.021|245.021|251.979|251.979|237.14|237.14|14013901
1065067200000|2003-10-02 04:00:00|267.244|267.244|290.887|290.887|295.36|295.36|255.6|255.6|73622000
1065153600000|2003-10-03 04:00:00|292.165|292.165|285.065|285.065|294.082|294.082|280.734|280.734|36527380
1065412800000|2003-10-06 04:00:00|284.142|284.142|293.656|293.656|302.673|302.673|279.385|279.385|18572450
1065499200000|2003-10-07 04:00:00|294.011|294.011|312.755|312.755|317.37|317.37|290.816|290.816|22105028
1065585600000|2003-10-08 04:00:00|317.938|317.938|305.3|305.3|318.719|318.719|298.555|298.555|22199901
1065672000000|2003-10-09 04:00:00|305.584|305.584|305.797|305.797|320.92|320.92|303.667|303.667|18784394
1065758400000|2003-10-10 04:00:00|308.85|308.85|317.015|317.015|318.506|318.506|307.43|307.43|10285183
1066017600000|2003-10-13 04:00:00|315.24|315.24|332.493|332.493|332.635|332.635|314.53|314.53|21216492
1066104000000|2003-10-14 04:00:00|334.836|334.836|335.262|335.262|343.995|343.995|325.535|325.535|24322507
1066190400000|2003-10-15 04:00:00|336.469|336.469|317.37|317.37|340.8|340.8|314.459|314.459|27765436
1066276800000|2003-10-16 04:00:00|322.908|322.908|368.135|368.135|380.276|380.276|321.772|321.772|126665591
1066363200000|2003-10-17 04:00:00|365.295|365.295|370.123|370.123|376.868|376.868|351.45|351.45|38735197
1066622400000|2003-10-20 04:00:00|361.177|361.177|388.6611|388.6611|399.375|399.375|358.266|358.266|60927183
1066708800000|2003-10-21 04:00:00|392.275|392.275|386.95|386.95|397.6|397.6|380.134|380.134|35608661
1066795200000|2003-10-22 04:00:00|377.01|377.01|372.395|372.395|385.885|385.885|370.265|370.265|22881239
1066881600000|2003-10-23 04:00:00|363.591|363.591|370.123|370.123|379.2962|379.2962|355.71|355.71|23285014
1066968000000|2003-10-24 04:00:00|372.75|372.75|369.129|369.129|379.495|379.495|359.97|359.97|21642577
1067230800000|2003-10-27 05:00:00|366.644|366.644|381.6179|381.6179|382.122|382.122|365.934|365.934|15612704
1067317200000|2003-10-28 05:00:00|388.015|388.015|401.008|401.008|401.008|401.008|384.82|384.82|22028394
1067403600000|2003-10-29 05:00:00|408.25|408.25|419.326|419.326|421.03|421.03|403.99|403.99|27505619
1067490000000|2003-10-30 05:00:00|428.414|428.414|414.001|414.001|433.1|433.1|410.38|410.38|27089014
1067576400000|2003-10-31 05:00:00|417.764|417.764|406.83|406.83|418.545|418.545|401.292|401.292|16114788
1067835600000|2003-11-03 05:00:00|407.469|407.469|414.995|414.995|418.9|418.9|406.12|406.12|14800366
1067922000000|2003-11-04 05:00:00|412.155|412.155|423.16|423.16|429.905|429.905|410.664|410.664|15732492
1068008400000|2003-11-05 05:00:00|420.675|420.675|416.912|416.912|425.9006|425.9006|411.445|411.445|17508309
1068094800000|2003-11-06 05:00:00|391.92|391.92|360.893|360.893|402.428|402.428|355.213|355.213|110278788
1068181200000|2003-11-07 05:00:00|363.236|363.236|332.848|332.848|375.235|375.235|328.1691|328.1691|103697647
1068440400000|2003-11-10 05:00:00|332.777|332.777|330.86|330.86|340.587|340.587|326.245|326.245|48804647
1068526800000|2003-11-11 05:00:00|333.061|333.061|333.913|333.913|340.445|340.445|326.245|326.245|26466211
1068613200000|2003-11-12 05:00:00|333.7|333.7|356.6969|356.6969|358.479|358.479|330.576|330.576|34573507
1068699600000|2003-11-13 05:00:00|360.609|360.609|344.35|344.35|360.68|360.68|342.22|342.22|24012619
1068786000000|2003-11-14 05:00:00|343.569|343.569|332.067|332.067|351.166|351.166|330.505|330.505|19053352
1069045200000|2003-11-17 05:00:00|329.085|329.085|317.086|317.086|329.369|329.369|313.678|313.678|31930521
1069131600000|2003-11-18 05:00:00|320.92|320.92|330.647|330.647|337.96|337.96|317.583|317.583|39465112
1069218000000|2003-11-19 05:00:00|330.86|330.86|329.724|329.724|340.232|340.232|323.76|323.76|23266380
1069304400000|2003-11-20 05:00:00|316.021|316.021|323.476|323.476|334.41|334.41|313.82|313.82|29662070
1069390800000|2003-11-21 05:00:00|329.795|329.795|324.115|324.115|333.7|333.7|321.062|321.062|22175830
1069650000000|2003-11-24 05:00:00|322.411|322.411|332.28|332.28|333.7|333.7|322.411|322.411|14071690
1069736400000|2003-11-25 05:00:00|334.765|334.765|340.871|340.871|347.19|347.19|333.416|333.416|18295140
1069822800000|2003-11-26 05:00:00|342.646|342.646|343.001|343.001|350.385|350.385|338.457|338.457|14132239
1069995600000|2003-11-28 05:00:00|343.143|343.143|347.9|347.9|348.681|348.681|340.8|340.8|5138436
1070254800000|2003-12-01 05:00:00|350.882|350.882|359.97|359.97|362.1|362.1|349.249|349.249|18293647
1070341200000|2003-12-02 05:00:00|358.195|358.195|361.39|361.39|367.922|367.922|355|355|15955098
1070427600000|2003-12-03 05:00:00|365.295|365.295|353.367|353.367|371.046|371.046|351.805|351.805|18459690
1070514000000|2003-12-04 05:00:00|354.929|354.929|341.084|341.084|359.615|359.615|331.286|331.286|29042788
1070600400000|2003-12-05 05:00:00|338.315|338.315|337.037|337.037|344.208|344.208|331.499|331.499|12642915
1070859600000|2003-12-08 05:00:00|335.475|335.475|335.191|335.191|344.137|344.137|323.689|323.689|20277760
1070946000000|2003-12-09 05:00:00|337.889|337.889|322.624|322.624|339.735|339.735|321.701|321.701|14789788
1071032400000|2003-12-10 05:00:00|321.204|321.204|319.855|319.855|335.83|335.83|315.24|315.24|25860971
1071118800000|2003-12-11 05:00:00|319.713|319.713|336.824|336.824|336.966|336.966|319.5|319.5|18171661
1071205200000|2003-12-12 05:00:00|340.019|340.019|332.351|332.351|340.232|340.232|328.233|328.233|11774507
1071464400000|2003-12-15 05:00:00|343.64|343.64|321.772|321.772|346.125|346.125|319.216|319.216|14395774
1071550800000|2003-12-16 05:00:00|319.287|319.287|318.08|318.08|322.269|322.269|310.199|310.199|19463605
1071637200000|2003-12-17 05:00:00|316.021|316.021|358.479|358.479|359.828|359.828|305.655|305.655|64877704
1071723600000|2003-12-18 05:00:00|356.988|356.988|363.2999|363.2999|367.78|367.78|353.225|353.225|44525253
1071810000000|2003-12-19 05:00:00|363.449|363.449|362.597|362.597|367.709|367.709|357.485|357.485|18278901
1072069200000|2003-12-22 05:00:00|360.68|360.68|368.987|368.987|370.975|370.975|358.905|358.905|19042845
1072155600000|2003-12-23 05:00:00|369.129|369.129|389.577|389.577|393.624|393.624|361.39|361.39|29218873
1072242000000|2003-12-24 05:00:00|391.281|391.281|404.558|404.558|415.137|415.137|389.435|389.435|27690732
1072414800000|2003-12-26 05:00:00|403.99|403.99|413.22|413.22|418.758|418.758|402.57|402.57|11958450
1072674000000|2003-12-29 05:00:00|415.421|415.421|414.001|414.001|420.533|420.533|412.226|412.226|16367338
1072760400000|2003-12-30 05:00:00|414.143|414.143|403.209|403.209|414.143|414.143|400.156|400.156|15681000
1072846800000|2003-12-31 05:00:00|402.144|402.144|388.299|388.299|406.688|406.688|385.743|385.743|16903887
1073019600000|2004-01-02 05:00:00|408.25|408.25|389.293|389.293|410.309|410.309|381.909|381.909|50537647
1073278800000|2004-01-05 05:00:00|386.95|386.95|396.89|396.89|403.706|403.706|385.175|385.175|25364718
1073365200000|2004-01-06 05:00:00|392.275|392.275|423.231|423.231|431.325|431.325|391.352|391.352|52959000
1073451600000|2004-01-07 05:00:00|428.13|428.13|441.904|441.904|444.318|444.318|422.379|422.379|68875521
1073538000000|2004-01-08 05:00:00|451.205|451.205|440.626|440.626|453.69|453.69|426.5609|426.5609|37401605
1073624400000|2004-01-09 05:00:00|431.112|431.112|440.2|440.2|455.11|455.11|428.982|428.982|33228507
1073883600000|2004-01-12 05:00:00|441.904|441.904|454.755|454.755|458.66|458.66|434.023|434.023|27037211
1073970000000|2004-01-13 05:00:00|457.098|457.098|463.701|463.701|465.192|465.192|449.998|449.998|33190154
1074056400000|2004-01-14 05:00:00|461.2586|461.2586|462.21|462.21|469.665|469.665|455.82|455.82|23219323
1074142800000|2004-01-15 05:00:00|460.932|460.932|460.009|460.009|464.766|464.766|450.85|450.85|16153225
1074229200000|2004-01-16 05:00:00|461.145|461.145|465.476|465.476|465.476|465.476|456.601|456.601|24230140
1074574800000|2004-01-20 05:00:00|467.535|467.535|481.025|481.025|491.391|491.391|462.778|462.778|41206788
1074661200000|2004-01-21 05:00:00|482.942|482.942|467.18|467.18|485.285|485.285|465.973|465.973|42711000
1074747600000|2004-01-22 05:00:00|538.2581|538.2581|551.386|551.386|562.32|562.32|519.862|519.862|167318873
1074834000000|2004-01-23 05:00:00|550.25|550.25|550.25|550.25|559.125|559.125|532.926|532.926|54935549
1075093200000|2004-01-26 05:00:00|543.15|543.15|541.446|541.446|547.268|547.268|534.275|534.275|31544845
1075179600000|2004-01-27 05:00:00|539.6|539.6|533.8206|533.8206|564.734|564.734|531.861|531.861|70748507
1075266000000|2004-01-28 05:00:00|533.352|533.352|510.49|510.49|542.298|542.298|502.325|502.325|49920197
1075352400000|2004-01-29 05:00:00|517.59|517.59|502.325|502.325|518.513|518.513|487.699|487.699|57194408
1075438800000|2004-01-30 05:00:00|500.337|500.337|521.211|521.211|530.157|530.157|498.349|498.349|35871253
1075698000000|2004-02-02 05:00:00|525.471|525.471|516.383|516.383|535.056|535.056|512.62|512.62|32248845
1075784400000|2004-02-03 05:00:00|515.318|515.318|510.49|510.49|523.483|523.483|497.639|497.639|33847816
1075870800000|2004-02-04 05:00:00|505.875|505.875|494.515|494.515|511.839|511.839|492.74|492.74|27525647
1075957200000|2004-02-05 05:00:00|493.095|493.095|519.436|519.436|522.347|522.347|491.959|491.959|33450492
1076043600000|2004-02-06 05:00:00|520.43|520.43|544.073|544.073|545.28|545.28|514.537|514.537|31749873
1076302800000|2004-02-09 05:00:00|548.475|548.475|543.576|543.576|560.545|560.545|542.8234|542.8234|30518971
1076389200000|2004-02-10 05:00:00|549.895|549.895|516.88|516.88|549.895|549.895|511.413|511.413|64618971
1076475600000|2004-02-11 05:00:00|513.401|513.401|510.916|510.916|533.21|533.21|497.284|497.284|57428112
1076562000000|2004-02-12 05:00:00|516.454|516.454|529.66|529.66|537.754|537.754|500.692|500.692|39938556
1076648400000|2004-02-13 05:00:00|533.778|533.778|504.668|504.668|541.304|541.304|503.39|503.39|30033112
1076994000000|2004-02-17 05:00:00|512.62|512.62|500.976|500.976|514.04|514.04|490.042|490.042|22129788
1077080400000|2004-02-18 05:00:00|503.816|503.816|500.408|500.408|512.62|512.62|494.444|494.444|14674232
1077166800000|2004-02-19 05:00:00|506.656|506.656|484.93|484.93|511.2|511.2|480.67|480.67|18078232
1077253200000|2004-02-20 05:00:00|479.96|479.96|502.396|502.396|502.396|502.396|462.21|462.21|38860887
1077512400000|2004-02-23 05:00:00|481.38|481.38|497.284|497.284|509.07|509.07|479.96|479.96|42996373
1077598800000|2004-02-24 05:00:00|448.01|448.01|443.04|443.04|456.388|456.388|429.692|429.692|99828302
1077685200000|2004-02-25 05:00:00|441.336|441.336|441.762|441.762|447.442|447.442|434.094|434.094|27431985
1077771600000|2004-02-26 05:00:00|439.49|439.49|477.12|477.12|484.504|484.504|434.946|434.946|51915077
1077858000000|2004-02-27 05:00:00|482.658|482.658|488.48|488.48|496.574|496.574|468.884|468.884|35213985
1078117200000|2004-03-01 05:00:00|487.77|487.77|493.45|493.45|503.532|503.532|485.924|485.924|24542056
1078203600000|2004-03-02 05:00:00|493.45|493.45|489.332|489.332|499.13|499.13|488.48|488.48|15899521
1078290000000|2004-03-03 05:00:00|489.048|489.048|468.884|468.884|491.32|491.32|468.742|468.742|21048936
1078376400000|2004-03-04 05:00:00|470.446|470.446|464.056|464.056|472.008|472.008|461.642|461.642|17127021
1078462800000|2004-03-05 05:00:00|462.636|462.636|472.434|472.434|484.22|484.22|459.086|459.086|19476126
1078722000000|2004-03-08 05:00:00|470.02|470.02|454.116|454.116|477.12|477.12|451.56|451.56|13645718
1078808400000|2004-03-09 05:00:00|454.968|454.968|442.33|442.33|456.53|456.53|438.78|438.78|17852683
1078894800000|2004-03-10 05:00:00|440.768|440.768|434.662|434.662|452.128|452.128|433.384|433.384|13834964
1078981200000|2004-03-11 05:00:00|432.248|432.248|426.284|426.284|447.3|447.3|416.628|416.628|32823401
1079067600000|2004-03-12 05:00:00|431.68|431.68|436.934|436.934|437.928|437.928|426.71|426.71|14334204
1079326800000|2004-03-15 05:00:00|430.686|430.686|419.61|419.61|435.514|435.514|418.19|418.19|13836133
1079413200000|2004-03-16 05:00:00|420.32|420.32|412.51|412.51|428.698|428.698|405.552|405.552|22847239
1079499600000|2004-03-17 05:00:00|418.19|418.19|433.384|433.384|438.638|438.638|416.202|416.202|17484190
1079586000000|2004-03-18 05:00:00|432.106|432.106|438.78|438.78|444.886|444.886|428.414|428.414|10924176
1079672400000|2004-03-19 05:00:00|441.62|441.62|436.366|436.366|447.442|447.442|434.52|434.52|10014549
1079931600000|2004-03-22 05:00:00|426.71|426.71|415.35|415.35|430.97|430.97|414.64|414.64|11022408
1080018000000|2004-03-23 05:00:00|424.154|424.154|404.7|404.7|429.124|429.124|392.914|392.914|22680105
1080104400000|2004-03-24 05:00:00|404.7|404.7|402.286|402.286|411.8|411.8|393.34|393.34|9122133
1080190800000|2004-03-25 05:00:00|405.836|405.836|420.32|420.32|424.864|424.864|403.3226|403.3226|11139366
1080277200000|2004-03-26 05:00:00|421.74|421.74|411.374|411.374|422.45|422.45|409.812|409.812|11175626
1080536400000|2004-03-29 05:00:00|436.366|436.366|474.138|474.138|474.564|474.564|427.846|427.846|45236500
1080622800000|2004-03-30 05:00:00|472.718|472.718|488.054|488.054|494.728|494.728|465.76|465.76|28190161
1080709200000|2004-03-31 05:00:00|489.9|489.9|484.504|484.504|496.29|496.29|476.694|476.694|16417915
1080795600000|2004-04-01 05:00:00|512.62|512.62|502.112|502.112|514.182|514.182|478.54|478.54|38803514
1080882000000|2004-04-02 05:00:00|514.04|514.04|499.556|499.556|521.282|521.282|498.704|498.704|15426830
1081137600000|2004-04-05 04:00:00|497.852|497.852|506.94|506.94|517.448|517.448|494.302|494.302|11641887
1081224000000|2004-04-06 04:00:00|504.242|504.242|505.52|505.52|510.916|510.916|497.71|497.71|9901218
1081310400000|2004-04-07 04:00:00|507.508|507.508|505.946|505.946|516.312|516.312|497|497|8722760
1081396800000|2004-04-08 04:00:00|522.418|522.418|534.63|534.63|541.588|541.588|520.43|520.43|23291992
1081742400000|2004-04-12 04:00:00|538.89|538.89|535.482|535.482|548.404|548.404|526.252|526.252|14685267
1081828800000|2004-04-13 04:00:00|540.026|540.026|519.578|519.578|544.428|544.428|512.194|512.194|15499260
1081915200000|2004-04-14 04:00:00|511.2|511.2|518.3|518.3|519.01|519.01|508.36|508.36|10412345
1082001600000|2004-04-15 04:00:00|519.72|519.72|525.684|525.684|538.322|538.322|508.644|508.644|31328042
1082088000000|2004-04-16 04:00:00|462.5082|462.5082|436.65|436.65|466.328|466.328|414.924|414.924|104973908
1082347200000|2004-04-19 04:00:00|423.1742|423.1742|435.23|435.23|439.916|439.916|383.684|383.684|59219830
1082433600000|2004-04-20 04:00:00|439.632|439.632|413.22|413.22|442.898|442.898|411.516|411.516|19323591
1082520000000|2004-04-21 04:00:00|416.486|416.486|411.942|411.942|422.024|422.024|400.156|400.156|21396922
1082606400000|2004-04-22 04:00:00|410.38|410.38|422.876|422.876|431.112|431.112|407.682|407.682|14258612
1082692800000|2004-04-23 04:00:00|427.42|427.42|420.462|420.462|429.124|429.124|412.51|412.51|8107056
1082952000000|2004-04-26 04:00:00|419.184|419.184|406.262|406.262|425.858|425.858|405.552|405.552|10646366
1083038400000|2004-04-27 04:00:00|408.96|408.96|398.168|398.168|411.8|411.8|393.34|393.34|11847429
1083124800000|2004-04-28 04:00:00|396.89|396.89|393.0418|393.0418|407.114|407.114|388.086|388.086|14287274
1083211200000|2004-04-29 04:00:00|386.524|386.524|369.91|369.91|392.488|392.488|367.07|367.07|22635380
1083297600000|2004-04-30 04:00:00|373.744|373.744|360.112|360.112|376.442|376.442|357.414|357.414|20023415
1083556800000|2004-05-03 04:00:00|359.26|359.26|381.98|381.98|383.4|383.4|359.118|359.118|22586633
1083643200000|2004-05-04 04:00:00|378.288|378.288|382.974|382.974|396.322|396.322|369.484|369.484|21552028
1083729600000|2004-05-05 04:00:00|385.53|385.53|408.818|408.818|411.09|411.09|382.69|382.69|22670887
1083816000000|2004-05-06 04:00:00|404.416|404.416|400.582|400.582|408.25|408.25|387.66|387.66|14318429
1083902400000|2004-05-07 04:00:00|393.34|393.34|388.228|388.228|403.28|403.28|387.66|387.66|11898929
1084161600000|2004-05-10 04:00:00|375.59|375.59|383.258|383.258|389.222|389.222|370.336|370.336|19000725
1084248000000|2004-05-11 04:00:00|406.83|406.83|417.48|417.48|419.752|419.752|403.422|403.422|24097464
1084334400000|2004-05-12 04:00:00|417.48|417.48|419.042|419.042|421.598|421.598|400.866|400.866|16924992
1084420800000|2004-05-13 04:00:00|420.888|420.888|435.798|435.798|436.508|436.508|418.19|418.19|14241873
1084507200000|2004-05-14 04:00:00|437.076|437.076|436.508|436.508|443.608|443.608|423.444|423.444|15131788
1084766400000|2004-05-17 04:00:00|422.308|422.308|433.1|433.1|435.798|435.798|417.054|417.054|12409711
1084852800000|2004-05-18 04:00:00|440.342|440.342|440.2|440.2|444.46|444.46|423.444|423.444|15583253
1084939200000|2004-05-19 04:00:00|448.578|448.578|445.17|445.17|464.34|464.34|440.2|440.2|13844760
1085025600000|2004-05-20 04:00:00|447.3|447.3|439.348|439.348|450.14|450.14|433.1|433.1|8815838
1085112000000|2004-05-21 04:00:00|439.774|439.774|443.892|443.892|445.312|445.312|433.952|433.952|7943443
1085371200000|2004-05-24 04:00:00|443.892|443.892|453.69|453.69|453.69|453.69|441.62|441.62|8059408
1085457600000|2004-05-25 04:00:00|452.98|452.98|455.82|455.82|457.95|457.95|444.46|444.46|11446802
1085544000000|2004-05-26 04:00:00|452.554|452.554|462.068|462.068|462.636|462.636|452.27|452.27|6949105
1085630400000|2004-05-27 04:00:00|472.292|472.292|471.44|471.44|472.434|472.434|462.21|462.21|11923873
1085716800000|2004-05-28 04:00:00|468.174|468.174|467.464|467.464|471.44|471.44|459.086|459.086|8160640
1086062400000|2004-06-01 04:00:00|458.518|458.518|462.92|462.92|468.6|468.6|454.116|454.116|13063126
1086148800000|2004-06-02 04:00:00|467.18|467.18|461.074|461.074|467.748|467.748|457.95|457.95|6945985
1086235200000|2004-06-03 04:00:00|460.08|460.08|442.33|442.33|460.222|460.222|439.632|439.632|9336267
1086321600000|2004-06-04 04:00:00|445.596|445.596|445.88|445.88|452.27|452.27|443.182|443.182|4753154
1086580800000|2004-06-07 04:00:00|450.424|450.424|455.82|455.82|458.234|458.234|447.584|447.584|8168690
1086667200000|2004-06-08 04:00:00|454.258|454.258|454.542|454.542|460.79|460.79|452.554|452.554|3698471
1086753600000|2004-06-09 04:00:00|448.862|448.862|444.46|444.46|449.004|449.004|434.236|434.236|15221232
1086840000000|2004-06-10 04:00:00|445.88|445.88|442.898|442.898|449.43|449.43|437.36|437.36|3917457
1087185600000|2004-06-14 04:00:00|433.1|433.1|419.61|419.61|433.1|433.1|405.552|405.552|16249760
1087272000000|2004-06-15 04:00:00|422.592|422.592|422.166|422.166|433.1|433.1|420.036|420.036|7245683
1087358400000|2004-06-16 04:00:00|421.74|421.74|429.408|429.408|443.466|443.466|421.74|421.74|9011725
1087444800000|2004-06-17 04:00:00|429.834|429.834|423.444|423.444|430.118|430.118|420.036|420.036|8313563
1087531200000|2004-06-18 04:00:00|424.438|424.438|419.61|419.61|428.556|428.556|416.912|416.912|7906964
1087790400000|2004-06-21 04:00:00|419.61|419.61|410.664|410.664|421.456|421.456|408.25|408.25|8007802
1087876800000|2004-06-22 04:00:00|415.35|415.35|411.658|411.658|415.35|415.35|402.57|402.57|11830077
1087963200000|2004-06-23 04:00:00|410.096|410.096|435.798|435.798|437.502|437.502|410.096|410.096|16781274
1088049600000|2004-06-24 04:00:00|443.75|443.75|441.478|441.478|452.98|452.98|440.91|440.91|18625457
1088136000000|2004-06-25 04:00:00|506.94|506.94|510.49|510.49|512.194|512.194|502.538|502.538|19508992
1088395200000|2004-06-28 04:00:00|454.968|454.968|482.8|482.8|497|497|454.684|454.684|30457605
1088481600000|2004-06-29 04:00:00|494.87|494.87|485.356|485.356|500.692|500.692|483.652|483.652|15317260
1088568000000|2004-06-30 04:00:00|499.982|499.982|511.2|511.2|519.294|519.294|495.012|495.012|29689330
1088654400000|2004-07-01 04:00:00|507.508|507.508|510.49|510.49|512.194|512.194|502.538|502.538|23260901
1088740800000|2004-07-02 04:00:00|492.74|492.74|458.802|458.802|494.018|494.018|452.98|452.98|33809028
1089086400000|2004-07-06 04:00:00|448.436|448.436|475.984|475.984|482.09|482.09|446.164|446.164|15827323
1089172800000|2004-07-07 04:00:00|477.12|477.12|473.57|473.57|495.154|495.154|465.05|465.05|13347760
1089259200000|2004-07-08 04:00:00|461.358|461.358|453.122|453.122|474.28|474.28|451.134|451.134|15244830
1089345600000|2004-07-09 04:00:00|459.228|459.228|474.706|474.706|474.706|474.706|458.66|458.66|6675422
1089604800000|2004-07-12 04:00:00|473.286|473.286|462.636|462.636|474.848|474.848|454.542|454.542|7272535
1089691200000|2004-07-13 04:00:00|464.766|464.766|452.128|452.128|473.286|473.286|450.992|450.992|10571774
1089777600000|2004-07-14 04:00:00|450.282|450.282|455.252|455.252|467.038|467.038|433.1|433.1|9581760
1089864000000|2004-07-15 04:00:00|457.95|457.95|454.4|454.4|467.89|467.89|450.566|450.566|33552739
1089950400000|2004-07-16 04:00:00|381.27|381.27|326.884|326.884|384.82|384.82|324.612|324.612|184961302
1090209600000|2004-07-19 04:00:00|310.9658|310.9658|286.414|286.414|314.104|314.104|282.722|282.722|84557366
1090296000000|2004-07-20 04:00:00|294.082|294.082|306.152|306.152|315.098|315.098|286.84|286.84|36824105
1090382400000|2004-07-21 04:00:00|303.88|303.88|284|284|305.3|305.3|282.864|282.864|18598246
1090468800000|2004-07-22 04:00:00|280.166|280.166|287.408|287.408|292.094|292.094|278.462|278.462|17829239
1090555200000|2004-07-23 04:00:00|285.988|285.988|287.834|287.834|291.1|291.1|281.87|281.87|14684549
1090814400000|2004-07-26 04:00:00|286.414|286.414|270.652|270.652|287.266|287.266|262.7|262.7|19574232
1090900800000|2004-07-27 04:00:00|272.64|272.64|289.112|289.112|290.958|290.958|271.788|271.788|14393330
1090987200000|2004-07-28 04:00:00|291.526|291.526|287.266|287.266|291.668|291.668|273.492|273.492|11036035
1091073600000|2004-07-29 04:00:00|290.248|290.248|288.26|288.26|293.94|293.94|280.592|280.592|7429415
1091160000000|2004-07-30 04:00:00|285.278|285.278|291.1|291.1|293.94|293.94|284.994|284.994|5083464
1091419200000|2004-08-02 04:00:00|281.728|281.728|286.272|286.272|289.68|289.68|277.894|277.894|10084218
1091505600000|2004-08-03 04:00:00|287.55|287.55|273.35|273.35|287.834|287.834|273.35|273.35|7271169
1091592000000|2004-08-04 04:00:00|270.084|270.084|248.926|248.926|271.362|271.362|241.826|241.826|37212957
1091678400000|2004-08-05 04:00:00|249.636|249.636|242.82|242.82|256.026|256.026|240.548|240.548|21215816
1091764800000|2004-08-06 04:00:00|236.146|236.146|240.122|240.122|244.95|244.95|216.692|216.692|36121352
1092024000000|2004-08-09 04:00:00|236.146|236.146|233.164|233.164|243.956|243.956|221.094|221.094|22035922
1092110400000|2004-08-10 04:00:00|237.566|237.566|243.388|243.388|249.778|249.778|233.164|233.164|18427119
1092196800000|2004-08-11 04:00:00|232.028|232.028|228.762|228.762|239.128|239.128|225.212|225.212|18980035
1092283200000|2004-08-12 04:00:00|225.638|225.638|218.396|218.396|227.058|227.058|217.26|217.26|14033126
1092369600000|2004-08-13 04:00:00|217.26|217.26|212.716|212.716|219.39|219.39|208.172|208.172|15378204
1092628800000|2004-08-16 04:00:00|211.296|211.296|218.396|218.396|221.236|221.236|208.882|208.882|8083669
1092715200000|2004-08-17 04:00:00|223.082|223.082|221.094|221.094|236.43|236.43|219.816|219.816|9745267
1092801600000|2004-08-18 04:00:00|222.798|222.798|223.508|223.508|226.49|226.49|217.97|217.97|11584542
1092888000000|2004-08-19 04:00:00|226.064|226.064|225.07|225.07|229.33|229.33|218.68|218.68|6005563
1092974400000|2004-08-20 04:00:00|225.07|225.07|224.928|224.928|227.2|227.2|220.81|220.81|7704880
1093233600000|2004-08-23 04:00:00|229.614|229.614|225.922|225.922|230.75|230.75|222.23|222.23|5987281
1093320000000|2004-08-24 04:00:00|226.206|226.206|219.532|219.532|228.904|228.904|216.55|216.55|7263443
1093406400000|2004-08-25 04:00:00|220.81|220.81|222.514|222.514|226.49|226.49|216.692|216.692|7568929
1093492800000|2004-08-26 04:00:00|221.52|221.52|216.408|216.408|222.798|222.798|209.876|209.876|6809591
1093579200000|2004-08-27 04:00:00|218.254|218.254|215.13|215.13|218.254|218.254|213.852|213.852|2513535
1093838400000|2004-08-30 04:00:00|214.42|214.42|205.19|205.19|214.42|214.42|199.51|199.51|8534443
1093924800000|2004-08-31 04:00:00|204.338|204.338|198.09|198.09|207.32|207.32|196.67|196.67|9875753
1094011200000|2004-09-01 04:00:00|198.942|198.942|202.634|202.634|206.184|206.184|197.38|197.38|12517669
1094097600000|2004-09-02 04:00:00|200.22|200.22|210.87|210.87|214.42|214.42|197.096|197.096|15451197
1094184000000|2004-09-03 04:00:00|211.438|211.438|203.912|203.912|213|213|201.64|201.64|14520218
1094529600000|2004-09-07 04:00:00|237.992|237.992|218.822|218.822|243.956|243.956|215.272|215.272|93470922
1094616000000|2004-09-08 04:00:00|220.81|220.81|213.994|213.994|222.088|222.088|211.154|211.154|14407654
1094702400000|2004-09-09 04:00:00|213|213|214.136|214.136|219.248|219.248|213|213|6607478
1094788800000|2004-09-10 04:00:00|215.13|215.13|212.148|212.148|218.964|218.964|209.734|209.734|10740260
1095048000000|2004-09-13 04:00:00|214.42|214.42|224.644|224.644|226.49|226.49|213.994|213.994|12185281
1095134400000|2004-09-14 04:00:00|227.91|227.91|231.744|231.744|232.17|232.17|220.1|220.1|12063098
1095220800000|2004-09-15 04:00:00|232.738|232.738|225.78|225.78|238.276|238.276|224.36|224.36|13516577
1095307200000|2004-09-16 04:00:00|229.472|229.472|242.678|242.678|252.05|252.05|227.058|227.058|24782697
1095393600000|2004-09-17 04:00:00|244.0838|244.0838|241.258|241.258|249.21|249.21|237.85|237.85|13966077
1095652800000|2004-09-20 04:00:00|245.66|245.66|252.192|252.192|255.6|255.6|240.264|240.264|16803500
1095739200000|2004-09-21 04:00:00|255.884|255.884|248.642|248.642|257.02|257.02|246.086|246.086|9454204
1095825600000|2004-09-22 04:00:00|250.488|250.488|239.27|239.27|251.482|251.482|236.572|236.572|8630985
1095912000000|2004-09-23 04:00:00|239.554|239.554|238.56|238.56|244.382|244.382|234.3|234.3|5293978
1095998400000|2004-09-24 04:00:00|241.116|241.116|236.43|236.43|243.53|243.53|235.72|235.72|14097309
1096257600000|2004-09-27 04:00:00|234.158|234.158|232.028|232.028|235.72|235.72|227.91|227.91|7371683
1096344000000|2004-09-28 04:00:00|231.176|231.176|232.738|232.738|235.01|235.01|226.064|226.064|7850535
1096430400000|2004-09-29 04:00:00|228.478|228.478|232.596|232.596|237.14|237.14|223.508|223.508|10219654
1096516800000|2004-09-30 04:00:00|230.608|230.608|218.964|218.964|230.608|230.608|212.006|212.006|20516661
1096603200000|2004-10-01 04:00:00|247.08|247.08|231.886|231.886|250.062|250.062|225.922|225.922|50359464
1096862400000|2004-10-04 04:00:00|244.098|244.098|244.95|244.95|252.476|252.476|239.27|239.27|38530225
1096948800000|2004-10-05 04:00:00|273.918|273.918|256.31|256.31|278.32|278.32|254.18|254.18|138423295
1097035200000|2004-10-06 04:00:00|248.074|248.074|254.89|254.89|259.15|259.15|246.938|246.938|26969197
1097121600000|2004-10-07 04:00:00|253.044|253.044|249.068|249.068|257.73|257.73|247.08|247.08|14071000
1097208000000|2004-10-08 04:00:00|245.66|245.66|237.992|237.992|251.624|251.624|237.85|237.85|15418112
1097467200000|2004-10-11 04:00:00|238.986|238.986|247.506|247.506|247.79|247.79|235.578|235.578|11972218
1097553600000|2004-10-12 04:00:00|254.322|254.322|245.376|245.376|255.174|255.174|242.82|242.82|19494366
1097640000000|2004-10-13 04:00:00|251.34|251.34|246.37|246.37|251.624|251.624|243.53|243.53|14518478
1097726400000|2004-10-14 04:00:00|247.648|247.648|247.506|247.506|251.34|251.34|241.4|241.4|36598140
1097812800000|2004-10-15 04:00:00|142.284|142.284|146.26|146.26|163.158|163.158|141.432|141.432|325533549
1098072000000|2004-10-18 04:00:00|150.52|150.52|140.154|140.154|151.372|151.372|139.87|139.87|86731809
1098158400000|2004-10-19 04:00:00|141.716|141.716|141.006|141.006|143.278|143.278|137.314|137.314|55388704
1098244800000|2004-10-20 04:00:00|141.858|141.858|143.42|143.42|146.26|146.26|141.29|141.29|21805971
1098331200000|2004-10-21 04:00:00|146.118|146.118|142.994|142.994|146.97|146.97|141.574|141.574|20483570
1098417600000|2004-10-22 04:00:00|143.42|143.42|139.16|139.16|144.13|144.13|138.024|138.024|20156119
1098676800000|2004-10-25 04:00:00|140.438|140.438|141.858|141.858|144.13|144.13|138.166|138.166|21980232
1098763200000|2004-10-26 04:00:00|141.148|141.148|136.462|136.462|141.148|141.148|135.61|135.61|16828957
1098849600000|2004-10-27 04:00:00|132.486|132.486|137.456|137.456|139.728|139.728|131.35|131.35|25703788
1098936000000|2004-10-28 04:00:00|139.87|139.87|136.178|136.178|140.012|140.012|134.9|134.9|10343056
1099022400000|2004-10-29 04:00:00|135.61|135.61|134.474|134.474|137.74|137.74|133.48|133.48|15892521
1099285200000|2004-11-01 05:00:00|134.545|134.545|133.906|133.906|136.32|136.32|132.77|132.77|13260345
1099371600000|2004-11-02 05:00:00|133.196|133.196|140.722|140.722|146.828|146.828|133.196|133.196|40660330
1099458000000|2004-11-03 05:00:00|145.834|145.834|143.704|143.704|149.668|149.668|143.136|143.136|35516894
1099544400000|2004-11-04 05:00:00|145.55|145.55|150.094|150.094|152.65|152.65|145.55|145.55|21167197
1099630800000|2004-11-05 05:00:00|150.662|150.662|155.064|155.064|161.88|161.88|150.662|150.662|25216190
1099890000000|2004-11-08 05:00:00|159.182|159.182|154.212|154.212|159.466|159.466|152.65|152.65|16939063
1099976400000|2004-11-09 05:00:00|153.786|153.786|151.372|151.372|155.206|155.206|149.1|149.1|11429711
1100062800000|2004-11-10 05:00:00|151.94|151.94|147.396|147.396|152.366|152.366|146.686|146.686|9903901
1100149200000|2004-11-11 05:00:00|148.816|148.816|152.65|152.65|153.076|153.076|148.39|148.39|11163436
1100235600000|2004-11-12 05:00:00|152.3518|152.3518|154.212|154.212|159.04|159.04|151.656|151.656|10774408
1100494800000|2004-11-15 05:00:00|157.336|157.336|159.466|159.466|159.608|159.608|153.36|153.36|14735359
1100581200000|2004-11-16 05:00:00|151.23|151.23|153.644|153.644|154.354|154.354|146.686|146.686|17337887
1100667600000|2004-11-17 05:00:00|150.094|150.094|148.532|148.532|156.2|156.2|146.686|146.686|22729908
1100754000000|2004-11-18 05:00:00|167.56|167.56|169.264|169.264|174.376|174.376|163.584|163.584|80834295
1100840400000|2004-11-19 05:00:00|167.702|167.702|159.75|159.75|168.128|168.128|159.182|159.182|20977669
1101099600000|2004-11-22 05:00:00|157.62|157.62|160.602|160.602|163.158|163.158|157.62|157.62|11127838
1101186000000|2004-11-23 05:00:00|160.744|160.744|155.49|155.49|161.88|161.88|154.922|154.922|11117485
1101272400000|2004-11-24 05:00:00|155.064|155.064|161.312|161.312|163.016|163.016|151.656|151.656|11965218
1101445200000|2004-11-26 05:00:00|162.448|162.448|161.17|161.17|163.016|163.016|159.75|159.75|4407183
1101704400000|2004-11-29 05:00:00|161.88|161.88|162.164|162.164|166.424|166.424|160.46|160.46|10816809
1101790800000|2004-11-30 05:00:00|163.442|163.442|161.596|161.596|164.72|164.72|157.052|157.052|8018464
1101877200000|2004-12-01 05:00:00|161.17|161.17|159.75|159.75|163.584|163.584|156.91|156.91|16577577
1101963600000|2004-12-02 05:00:00|158.472|158.472|161.17|161.17|162.306|162.306|158.188|158.188|10818683
1102050000000|2004-12-03 05:00:00|161.17|161.17|160.46|160.46|162.59|162.59|159.04|159.04|9391225
1102309200000|2004-12-06 05:00:00|160.46|160.46|159.04|159.04|162.022|162.022|158.33|158.33|7682901
1102395600000|2004-12-07 05:00:00|159.04|159.04|165.714|165.714|172.53|172.53|159.04|159.04|31321535
1102482000000|2004-12-08 05:00:00|169.406|169.406|160.602|160.602|172.53|172.53|160.46|160.46|12785485
1102568400000|2004-12-09 05:00:00|160.318|160.318|166.566|166.566|167.844|167.844|159.324|159.324|15898471
1102654800000|2004-12-10 05:00:00|171.11|171.11|166.708|166.708|171.678|171.678|166.14|166.14|8593345
1102914000000|2004-12-13 05:00:00|170.684|170.684|181.476|181.476|183.606|183.606|169.832|169.832|25606183
1103000400000|2004-12-14 05:00:00|180.34|180.34|178.92|178.92|182.044|182.044|174.66|174.66|21071140
1103086800000|2004-12-15 05:00:00|184.458|184.458|181.973|181.973|192.126|192.126|179.63|179.63|24776845
1103173200000|2004-12-16 05:00:00|188.86|188.86|189.712|189.712|196.244|196.244|180.34|180.34|23151119
1103259600000|2004-12-17 05:00:00|191.132|191.132|184.316|184.316|193.12|193.12|181.05|181.05|17536704
1103518800000|2004-12-20 05:00:00|188.7038|188.7038|180.34|180.34|191.558|191.558|179.914|179.914|11946274
1103605200000|2004-12-21 05:00:00|185.026|185.026|178.92|178.92|185.026|185.026|177.216|177.216|10710450
1103691600000|2004-12-22 05:00:00|167.276|167.276|166.14|166.14|170.4|170.4|162.022|162.022|40561500
1103778000000|2004-12-23 05:00:00|167.844|167.844|163.726|163.726|168.27|168.27|157.904|157.904|27765880
1104123600000|2004-12-27 05:00:00|168.27|168.27|164.72|164.72|168.98|168.98|163.868|163.868|7413781
1104210000000|2004-12-28 05:00:00|165.004|165.004|171.82|171.82|173.95|173.95|162.874|162.874|15119908
1104296400000|2004-12-29 05:00:00|177.5|177.5|179.346|179.346|181.05|181.05|172.956|172.956|16313014
1104382800000|2004-12-30 05:00:00|180.482|180.482|180.056|180.056|184.6|184.6|177.358|177.358|10514732
1104469200000|2004-12-31 05:00:00|181.902|181.902|175.086|175.086|181.902|181.902|173.666|173.666|9897964
1104728400000|2005-01-03 05:00:00|178.92|178.92|169.264|169.264|178.92|178.92|163.584|163.584|11534894
1104814800000|2005-01-04 05:00:00|169.264|169.264|165.572|165.572|169.69|169.69|159.75|159.75|17479408
1104901200000|2005-01-05 05:00:00|166.708|166.708|159.04|159.04|166.708|166.708|157.478|157.478|12817584
1104987600000|2005-01-06 05:00:00|159.04|159.04|156.91|156.91|161.454|161.454|156.342|156.342|8323056
1105074000000|2005-01-07 05:00:00|157.762|157.762|157.904|157.904|164.01|164.01|156.2|156.2|7572450
1105333200000|2005-01-10 05:00:00|157.62|157.62|160.034|160.034|166.708|166.708|157.62|157.62|10020971
1105419600000|2005-01-11 05:00:00|161.88|161.88|156.342|156.342|162.448|162.448|156.342|156.342|7889091
1105506000000|2005-01-12 05:00:00|158.898|158.898|152.65|152.65|160.46|160.46|149.526|149.526|12520605
1105592400000|2005-01-13 05:00:00|155.49|155.49|154.212|154.212|156.91|156.91|152.508|152.508|9650316
1105678800000|2005-01-14 05:00:00|158.188|158.188|160.886|160.886|162.448|162.448|153.076|153.076|14603704
1106024400000|2005-01-18 05:00:00|162.448|162.448|160.46|160.46|162.874|162.874|155.348|155.348|10476936
1106110800000|2005-01-19 05:00:00|161.312|161.312|157.194|157.194|161.312|161.312|155.064|155.064|12426619
1106197200000|2005-01-20 05:00:00|157.904|157.904|157.478|157.478|159.4802|159.4802|155.064|155.064|7706774
1106283600000|2005-01-21 05:00:00|156.342|156.342|156.768|156.768|159.608|159.608|156.058|156.058|4467387
1106542800000|2005-01-24 05:00:00|156.342|156.342|158.188|158.188|161.312|161.312|153.928|153.928|23814556
1106629200000|2005-01-25 05:00:00|180.0702|180.0702|160.886|160.886|186.304|186.304|160.318|160.318|67337021
1106715600000|2005-01-26 05:00:00|157.62|157.62|156.626|156.626|163.158|163.158|152.934|152.934|18683105
1106802000000|2005-01-27 05:00:00|155.774|155.774|159.182|159.182|162.022|162.022|154.922|154.922|6997028
1106888400000|2005-01-28 05:00:00|159.324|159.324|162.448|162.448|166.14|166.14|158.046|158.046|9418802
1107147600000|2005-01-31 05:00:00|161.028|161.028|163.3|163.3|164.436|164.436|159.75|159.75|6450626
1107234000000|2005-02-01 05:00:00|162.164|162.164|163.016|163.016|165.43|165.43|161.738|161.738|4786978
1107320400000|2005-02-02 05:00:00|162.164|162.164|159.324|159.324|164.01|164.01|159.04|159.04|5006190
1107406800000|2005-02-03 05:00:00|161.17|161.17|168.98|168.98|170.258|170.258|161.028|161.028|18844985
1107493200000|2005-02-04 05:00:00|169.548|169.548|170.684|170.684|173.24|173.24|166.424|166.424|7213654
1107752400000|2005-02-07 05:00:00|169.406|169.406|163.726|163.726|171.678|171.678|163.726|163.726|7605873
1107838800000|2005-02-08 05:00:00|163.442|163.442|163.3|163.3|166.992|166.992|162.022|162.022|6579584
1107925200000|2005-02-09 05:00:00|164.01|164.01|162.874|162.874|165.004|165.004|158.188|158.188|5495112
1108011600000|2005-02-10 05:00:00|162.448|162.448|160.886|160.886|164.72|164.72|159.75|159.75|6409943
1108098000000|2005-02-11 05:00:00|160.886|160.886|158.33|158.33|161.738|161.738|157.336|157.336|8342521
1108357200000|2005-02-14 05:00:00|160.46|160.46|158.472|158.472|161.17|161.17|157.762|157.762|4499866
1108443600000|2005-02-15 05:00:00|159.75|159.75|159.75|159.75|163.3|163.3|157.478|157.478|7958478
1108530000000|2005-02-16 05:00:00|158.614|158.614|155.49|155.49|159.608|159.608|154.212|154.212|5673549
1108616400000|2005-02-17 05:00:00|157.336|157.336|149.1|149.1|157.336|157.336|148.248|148.248|9136697
1108702800000|2005-02-18 05:00:00|149.1|149.1|151.514|151.514|152.65|152.65|148.106|148.106|9492464
1109048400000|2005-02-22 05:00:00|150.52|150.52|144.982|144.982|152.65|152.65|144.13|144.13|6532704
1109134800000|2005-02-23 05:00:00|145.834|145.834|144.698|144.698|147.396|147.396|143.562|143.562|4483957
1109221200000|2005-02-24 05:00:00|144.13|144.13|147.68|147.68|148.674|148.674|142.142|142.142|5371570
1109307600000|2005-02-25 05:00:00|151.798|151.798|156.058|156.058|157.336|157.336|151.23|151.23|29647176
1109566800000|2005-02-28 05:00:00|157.336|157.336|151.94|151.94|157.62|157.62|149.1|149.1|6647542
1109653200000|2005-03-01 05:00:00|151.94|151.94|153.218|153.218|155.49|155.49|150.662|150.662|4478753
1109739600000|2005-03-02 05:00:00|153.36|153.36|151.656|151.656|156.91|156.91|150.52|150.52|14546676
1109826000000|2005-03-03 05:00:00|151.798|151.798|149.952|149.952|154.638|154.638|149.1|149.1|7398267
1109912400000|2005-03-04 05:00:00|150.52|150.52|151.94|151.94|153.502|153.502|149.1|149.1|5532464
1110171600000|2005-03-07 05:00:00|151.798|151.798|150.378|150.378|153.644|153.644|149.1|149.1|4263894
1110258000000|2005-03-08 05:00:00|150.236|150.236|143.704|143.704|150.804|150.804|142.852|142.852|7724049
1110344400000|2005-03-09 05:00:00|143.42|143.42|142.142|142.142|145.408|145.408|138.024|138.024|9779964
1110430800000|2005-03-10 05:00:00|141.574|141.574|140.438|140.438|143.4058|143.4058|140.012|140.012|5184316
1110517200000|2005-03-11 05:00:00|141.858|141.858|133.906|133.906|141.9858|141.9858|133.054|133.054|9607478
1110776400000|2005-03-14 05:00:00|133.764|133.764|134.9|134.9|138.45|138.45|133.48|133.48|6227542
1110862800000|2005-03-15 05:00:00|134.474|134.474|130.64|130.64|136.604|136.604|129.504|129.504|10601098
1110949200000|2005-03-16 05:00:00|129.362|129.362|130.214|130.214|132.344|132.344|129.22|129.22|7304746
1111035600000|2005-03-17 05:00:00|130.924|130.924|130.64|130.64|131.208|131.208|129.93|129.93|4582021
1111122000000|2005-03-18 05:00:00|131.35|131.35|130.64|130.64|131.35|131.35|129.93|129.93|7082415
1111381200000|2005-03-21 05:00:00|131.35|131.35|132.202|132.202|134.9|134.9|130.072|130.072|6231316
1111467600000|2005-03-22 05:00:00|132.77|132.77|129.93|129.93|133.338|133.338|129.93|129.93|4337190
1111554000000|2005-03-23 05:00:00|129.22|129.22|130.498|130.498|131.35|131.35|128.51|128.51|5897612
1111640400000|2005-03-24 05:00:00|129.362|129.362|128.226|128.226|130.924|130.924|126.522|126.522|6823323
1111986000000|2005-03-28 05:00:00|137.03|137.03|138.876|138.876|141.006|141.006|134.9|134.9|12605478
1112072400000|2005-03-29 05:00:00|139.586|139.586|143.42|143.42|147.254|147.254|138.45|138.45|10225950
1112158800000|2005-03-30 05:00:00|143.846|143.846|145.55|145.55|146.402|146.402|140.58|140.58|5698838
1112245200000|2005-03-31 05:00:00|145.692|145.692|154.07|154.07|154.07|154.07|145.55|145.55|13764140
1112331600000|2005-04-01 05:00:00|154.78|154.78|153.786|153.786|156.2|156.2|152.65|152.65|10262119
1112587200000|2005-04-04 04:00:00|155.632|155.632|155.632|155.632|156.2|156.2|150.662|150.662|6273514
1112673600000|2005-04-05 04:00:00|149.384|149.384|153.644|153.644|155.064|155.064|149.242|149.242|4641028
1112760000000|2005-04-06 04:00:00|155.206|155.206|157.62|157.62|159.04|159.04|153.36|153.36|9113133
1112846400000|2005-04-07 04:00:00|156.768|156.768|159.608|159.608|161.454|161.454|155.2202|155.2202|7523950
1112932800000|2005-04-08 04:00:00|161.596|161.596|170.542|170.542|172.814|172.814|161.596|161.596|24451387
1113192000000|2005-04-11 04:00:00|170.968|170.968|168.838|168.838|170.968|170.968|163.3|163.3|7557626
1113278400000|2005-04-12 04:00:00|166.282|166.282|165.714|165.714|168.98|168.98|165.146|165.146|4174922
1113364800000|2005-04-13 04:00:00|166.566|166.566|171.962|171.962|175.37|175.37|166.14|166.14|9616098
1113451200000|2005-04-14 04:00:00|173.666|173.666|170.116|170.116|173.666|173.666|167.276|167.276|6174190
1113537600000|2005-04-15 04:00:00|178.636|178.636|165.998|165.998|184.6|184.6|164.01|164.01|14850690
1113796800000|2005-04-18 04:00:00|167.418|167.418|160.886|160.886|168.838|168.838|154.496|154.496|6693140
1113883200000|2005-04-19 04:00:00|161.738|161.738|165.004|165.004|165.714|165.714|156.768|156.768|4657190
1113969600000|2005-04-20 04:00:00|164.72|164.72|162.59|162.59|165.43|165.43|158.33|158.33|5584619
1114056000000|2005-04-21 04:00:00|166.85|166.85|172.53|172.53|173.524|173.524|163.3|163.3|17799394
1114142400000|2005-04-22 04:00:00|161.312|161.312|159.04|159.04|162.306|162.306|156.626|156.626|17095225
1114401600000|2005-04-25 04:00:00|160.46|160.46|163.3|163.3|163.3|163.3|157.62|157.62|8505584
1114488000000|2005-04-26 04:00:00|162.59|162.59|160.46|160.46|163.868|163.868|160.318|160.318|4246323
1114574400000|2005-04-27 04:00:00|160.034|160.034|163.3|163.3|166.14|166.14|160.034|160.034|4347577
1114660800000|2005-04-28 04:00:00|160.602|160.602|163.442|163.442|164.436|164.436|160.034|160.034|3219176
1114747200000|2005-04-29 04:00:00|164.294|164.294|164.01|164.01|166.708|166.708|162.59|162.59|4533119
1115006400000|2005-05-02 04:00:00|163.726|163.726|164.294|164.294|165.288|165.288|160.744|160.744|3039823
1115092800000|2005-05-03 04:00:00|162.59|162.59|163.868|163.868|165.998|165.998|162.59|162.59|3248000
1115179200000|2005-05-04 04:00:00|165.004|165.004|164.72|164.72|168.838|168.838|161.88|161.88|5739725
1115265600000|2005-05-05 04:00:00|163.868|163.868|162.448|162.448|170.4|170.4|160.886|160.886|6747774
1115352000000|2005-05-06 04:00:00|162.59|162.59|164.294|164.294|164.72|164.72|161.88|161.88|2905852
1115611200000|2005-05-09 04:00:00|163.3|163.3|164.862|164.862|166.85|166.85|162.59|162.59|2275274
1115697600000|2005-05-10 04:00:00|163.584|163.584|164.436|164.436|165.998|165.998|163.584|163.584|4261739
1115784000000|2005-05-11 04:00:00|164.01|164.01|183.89|183.89|184.742|184.742|163.868|163.868|26613788
1115870400000|2005-05-12 04:00:00|184.6|184.6|196.386|196.386|204.338|204.338|177.216|177.216|45158070
1115956800000|2005-05-13 04:00:00|194.398|194.398|202.776|202.776|207.32|207.32|193.262|193.262|23105161
1116216000000|2005-05-16 04:00:00|205.616|205.616|210.87|210.87|213.284|213.284|203.202|203.202|21141147
1116302400000|2005-05-17 04:00:00|208.669|208.669|205.616|205.616|208.74|208.74|193.83|193.83|16491760
1116388800000|2005-05-18 04:00:00|205.332|205.332|220.1|220.1|222.372|222.372|203.202|203.202|16452795
1116475200000|2005-05-19 04:00:00|268.806|268.806|229.046|229.046|273.634|273.634|224.786|224.786|150784704
1116561600000|2005-05-20 04:00:00|228.052|228.052|226.206|226.206|230.75|230.75|219.39|219.39|21546711
1116820800000|2005-05-23 04:00:00|224.218|224.218|220.81|220.81|227.626|227.626|218.254|218.254|13401507
1116907200000|2005-05-24 04:00:00|218.822|218.822|205.048|205.048|219.958|219.958|203.7558|203.7558|21414816
1116993600000|2005-05-25 04:00:00|203.77|203.77|206.468|206.468|210.586|210.586|200.93|200.93|12126169
1117080000000|2005-05-26 04:00:00|208.03|208.03|207.888|207.888|208.03|208.03|202.492|202.492|6222521
1117166400000|2005-05-27 04:00:00|208.882|208.882|206.61|206.61|211.438|211.438|205.758|205.758|5108183
1117512000000|2005-05-31 04:00:00|206.468|206.468|202.918|202.918|207.888|207.888|198.374|198.374|5434436
1117598400000|2005-06-01 04:00:00|201.64|201.64|205.9|205.9|209.166|209.166|201.64|201.64|4278992
1117684800000|2005-06-02 04:00:00|204.906|204.906|211.296|211.296|213.71|213.71|204.196|204.196|8732929
1117771200000|2005-06-03 04:00:00|213.71|213.71|208.314|208.314|214.988|214.988|206.61|206.61|7027408
1118030400000|2005-06-06 04:00:00|206.61|206.61|216.124|216.124|217.26|217.26|204.48|204.48|6570563
1118116800000|2005-06-07 04:00:00|217.26|217.26|213|213|222.656|222.656|211.58|211.58|7704739
1118203200000|2005-06-08 04:00:00|213.852|213.852|211.012|211.012|215.13|215.13|209.45|209.45|3723950
1118289600000|2005-06-09 04:00:00|213.71|213.71|222.23|222.23|222.514|222.514|208.03|208.03|8090985
1118376000000|2005-06-10 04:00:00|222.23|222.23|240.122|240.122|242.678|242.678|220.1|220.1|19788619
1118635200000|2005-06-13 04:00:00|237.14|237.14|236.572|236.572|246.37|246.37|230.04|230.04|13510464
1118721600000|2005-06-14 04:00:00|234.442|234.442|241.4|241.4|242.252|242.252|232.88|232.88|4933471
1118808000000|2005-06-15 04:00:00|241.116|241.116|243.53|243.53|243.814|243.814|237.424|237.424|5175450
1118894400000|2005-06-16 04:00:00|244.24|244.24|250.346|250.346|253.328|253.328|242.82|242.82|15343274
1118980800000|2005-06-17 04:00:00|250.63|250.63|244.524|244.524|252.618|252.618|242.82142|242.82142|7134802
1119240000000|2005-06-20 04:00:00|241.4|241.4|244.098|244.098|244.524|244.524|238.56|238.56|4281746
1119326400000|2005-06-21 04:00:00|242.536|242.536|236.572|236.572|246.086|246.086|234.3|234.3|3733521
1119412800000|2005-06-22 04:00:00|231.318|231.318|234.584|234.584|239.98|239.98|229.756|229.756|6891190
1119499200000|2005-06-23 04:00:00|233.874|233.874|227.91|227.91|236.998|236.998|227.058|227.058|5011161
1119585600000|2005-06-24 04:00:00|227.2|227.2|223.934|223.934|228.336|228.336|209.45|209.45|22069070
1119844800000|2005-06-27 04:00:00|225.07|225.07|227.058|227.058|233.732|233.732|222.23|222.23|14182760
1119931200000|2005-06-28 04:00:00|231.602|231.602|228.336|228.336|235.578|235.578|226.49|226.49|6236316
1120017600000|2005-06-29 04:00:00|228.62|228.62|232.028|232.028|235.436|235.436|227.484|227.484|4068000
1120104000000|2005-06-30 04:00:00|231.602|231.602|233.022|233.022|236.856|236.856|231.034|231.034|4712380
1120190400000|2005-07-01 04:00:00|232.88|232.88|235.01|235.01|236.856|236.856|232.17|232.17|2055753
1120536000000|2005-07-05 04:00:00|232.312|232.312|233.448|233.448|234.868|234.868|228.194|228.194|3807338
1120622400000|2005-07-06 04:00:00|232.596|232.596|237.566|237.566|241.968|241.968|230.75|230.75|5526091
1120708800000|2005-07-07 04:00:00|233.022|233.022|240.406|240.406|245.092|245.092|230.608|230.608|6344542
1120795200000|2005-07-08 04:00:00|241.4|241.4|237.282|237.282|241.684|241.684|236.43|236.43|4761507
1121054400000|2005-07-11 04:00:00|238.702|238.702|244.382|244.382|248.5|248.5|238.702|238.702|7873204
1121140800000|2005-07-12 04:00:00|244.24|244.24|239.27|239.27|244.24|244.24|237.566|237.566|4005697
1121227200000|2005-07-13 04:00:00|240.69|240.69|234.726|234.726|240.69|240.69|232.454|232.454|3351591
1121313600000|2005-07-14 04:00:00|235.578|235.578|234.3|234.3|237.14|237.14|230.608|230.608|5600401
1121400000000|2005-07-15 04:00:00|233.306|233.306|232.88|232.88|235.436|235.436|227.2|227.2|4982366
1121659200000|2005-07-18 04:00:00|228.194|228.194|231.176|231.176|234.158|234.158|228.052|228.052|4656028
1121745600000|2005-07-19 04:00:00|232.028|232.028|232.738|232.738|234.158|234.158|229.614|229.614|3930873
1121832000000|2005-07-20 04:00:00|230.182|230.182|239.838|239.838|241.258|241.258|230.04|230.04|4456605
1121918400000|2005-07-21 04:00:00|239.838|239.838|236.43|236.43|241.542|241.542|235.01|235.01|3942288
1122004800000|2005-07-22 04:00:00|237.85|237.85|232.88|232.88|240.69|240.69|230.75|230.75|4430802
1122264000000|2005-07-25 04:00:00|232.88|232.88|240.832|240.832|249.636|249.636|232.88|232.88|38505007
1122350400000|2005-07-26 04:00:00|284.284|284.284|269.942|269.942|295.36|295.36|269.8|269.8|83324661
1122436800000|2005-07-27 04:00:00|269.232|269.232|277.184|277.184|278.036|278.036|265.824|265.824|13681380
1122523200000|2005-07-28 04:00:00|278.32|278.32|268.522|268.522|278.604|278.604|266.108|266.108|11302500
1122609600000|2005-07-29 04:00:00|270.368|270.368|263.552|263.552|273.066|273.066|263.268|263.268|6971309
1122868800000|2005-08-01 04:00:00|265.398|265.398|274.628|274.628|274.628|274.628|259.15|259.15|22618901
1122955200000|2005-08-02 04:00:00|275.48|275.48|277.894|277.894|283.148|283.148|271.788|271.788|17724316
1123041600000|2005-08-03 04:00:00|277.894|277.894|296.638|296.638|300.614|300.614|277.894|277.894|23533295
1123128000000|2005-08-04 04:00:00|295.928|295.928|293.088|293.088|303.454|303.454|291.526|291.526|13921873
1123214400000|2005-08-05 04:00:00|293.23|293.23|297.774|297.774|298.91|298.91|291.668|291.668|8091028
1123473600000|2005-08-08 04:00:00|299.762|299.762|308.992|308.992|311.264|311.264|298.484|298.484|15972147
1123560000000|2005-08-09 04:00:00|315.24|315.24|303.028|303.028|320.21|320.21|301.892|301.892|32776816
1123646400000|2005-08-10 04:00:00|301.608|301.608|296.354|296.354|308.85|308.85|292.946|292.946|10279774
1123732800000|2005-08-11 04:00:00|296.78|296.78|298.2|298.2|300.756|300.756|290.39|290.39|6320218
1123819200000|2005-08-12 04:00:00|294.65|294.65|313.82|313.82|319.61644|319.61644|294.508|294.508|14854119
1124078400000|2005-08-15 04:00:00|310.554|310.554|311.974|311.974|318.932|318.932|310.27|310.27|7988169
1124164800000|2005-08-16 04:00:00|312.968|312.968|315.808|315.808|322.908|322.908|311.122|311.122|11270084
1124251200000|2005-08-17 04:00:00|316.66|316.66|310.838|310.838|320.068|320.068|309.986|309.986|5037457
1124337600000|2005-08-18 04:00:00|309.418|309.418|304.022|304.022|309.56|309.56|296.78|296.78|7699915
1124424000000|2005-08-19 04:00:00|304.022|304.022|303.596|303.596|305.584|305.584|298.2|298.2|5381978
1124683200000|2005-08-22 04:00:00|305.158|305.158|304.59|304.59|309.418|309.418|300.33|300.33|4190704
1124769600000|2005-08-23 04:00:00|303.312|303.312|299.62|299.62|305.3|305.3|293.088|293.088|3815683
1124856000000|2005-08-24 04:00:00|297.49|297.49|298.768|298.768|308.282|308.282|296.212|296.212|5333197
1124942400000|2005-08-25 04:00:00|299.052|299.052|299.052|299.052|304.59|304.59|298.626|298.626|2004380
1125028800000|2005-08-26 04:00:00|297.206|297.206|300.898|300.898|304.59|304.59|296.922|296.922|3823957
1125288000000|2005-08-29 04:00:00|298.91|298.91|311.548|311.548|312.116|312.116|298.2|298.2|5381669
1125374400000|2005-08-30 04:00:00|311.264|311.264|303.88|303.88|311.548|311.548|301.324|301.324|4390880
1125460800000|2005-08-31 04:00:00|304.732|304.732|306.152|306.152|307.288|307.288|299.62|299.62|5340753
1125547200000|2005-09-01 04:00:00|306.152|306.152|304.59|304.59|308.85|308.85|304.022|304.022|4942007
1125633600000|2005-09-02 04:00:00|311.122|311.122|305.868|305.868|311.122|311.122|301.75|301.75|4516253
1125979200000|2005-09-06 04:00:00|305.868|305.868|323.192|323.192|325.464|325.464|304.59|304.59|8005323
1126065600000|2005-09-07 04:00:00|323.05|323.05|320.778|320.778|326.316|326.316|318.506|318.506|8185176
1126152000000|2005-09-08 04:00:00|321.772|321.772|342.078|342.078|345.912|345.912|319.642|319.642|21901739
1126238400000|2005-09-09 04:00:00|345.344|345.344|354.574|354.574|355.71|355.71|342.2342|342.2342|13668802
1126497600000|2005-09-12 04:00:00|357.556|357.556|357.982|357.982|361.816|361.816|348.184|348.184|9080866
1126584000000|2005-09-13 04:00:00|359.402|359.402|346.054|346.054|360.68|360.68|345.06|345.06|9154859
1126670400000|2005-09-14 04:00:00|346.48|346.48|336.114|336.114|347.332|347.332|334.694|334.694|9247415
1126756800000|2005-09-15 04:00:00|336.256|336.256|332.564|332.564|339.806|339.806|328.73|328.73|7163802
1126843200000|2005-09-16 04:00:00|333.984|333.984|343.64|343.64|344.492|344.492|333.274|333.274|6649007
1127102400000|2005-09-19 04:00:00|345.77|345.77|330.434|330.434|346.054|346.054|326.6|326.6|8752119
1127188800000|2005-09-20 04:00:00|331.144|331.144|329.156|329.156|339.664|339.664|325.748|325.748|6025809
1127275200000|2005-09-21 04:00:00|329.44|329.44|321.914|321.914|332.848|332.848|319.926|319.926|5605119
1127361600000|2005-09-22 04:00:00|320.92|320.92|335.404|335.404|337.25|337.25|319.5|319.5|4561838
1127448000000|2005-09-23 04:00:00|335.972|335.972|343.214|343.214|346.764|346.764|327.878|327.878|6079683
1127707200000|2005-09-26 04:00:00|342.504|342.504|340.374|340.374|343.356|343.356|332.99|332.99|7111936
1127793600000|2005-09-27 04:00:00|354.858|354.858|345.06|345.06|355.568|355.568|345.06|345.06|11234908
1127880000000|2005-09-28 04:00:00|349.462|349.462|344.208|344.208|349.462|349.462|341.794|341.794|4485140
1127966400000|2005-09-29 04:00:00|350.314|350.314|346.48|346.48|354.148|354.148|345.486|345.486|9862380
1128052800000|2005-09-30 04:00:00|349.036|349.036|369.058|369.058|378.43|378.43|346.622|346.622|25133809
1128312000000|2005-10-03 04:00:00|368.916|368.916|378.288|378.288|380.134|380.134|368.49|368.49|9210598
1128398400000|2005-10-04 04:00:00|384.252|384.252|383.258|383.258|396.748|396.748|381.554|381.554|14947443
1128484800000|2005-10-05 04:00:00|379.424|379.424|369.058|369.058|379.85|379.85|367.354|367.354|10806577
1128571200000|2005-10-06 04:00:00|366.36|366.36|364.656|364.656|372.5796|372.5796|360.112|360.112|6363830
1128657600000|2005-10-07 04:00:00|370.762|370.762|386.95|386.95|394.76|394.76|368.348|368.348|13898985
1128916800000|2005-10-10 04:00:00|389.08|389.08|407.398|407.398|411.658|411.658|387.944|387.944|17279246
1129003200000|2005-10-11 04:00:00|411.8|411.8|400.582|400.582|415.35|415.35|394.192|394.192|13271415
1129089600000|2005-10-12 04:00:00|400.014|400.014|390.642|390.642|408.25|408.25|383.684|383.684|8104788
1129176000000|2005-10-13 04:00:00|391.068|391.068|396.18|396.18|397.6|397.6|381.128|381.128|7668697
1129262400000|2005-10-14 04:00:00|403.28|403.28|408.392|408.392|408.676|408.676|389.08|389.08|6266042
1129521600000|2005-10-17 04:00:00|408.96|408.96|413.22|413.22|414.64|414.64|401.15|401.15|5929161
1129608000000|2005-10-18 04:00:00|414.64|414.64|389.79|389.79|418.758|418.758|388.654|388.654|10839894
1129694400000|2005-10-19 04:00:00|384.962|384.962|402.57|402.57|404.7|404.7|378.572|378.572|12553084
1129780800000|2005-10-20 04:00:00|386.95|386.95|363.946|363.946|393.34|393.34|363.236|363.236|23160661
1129867200000|2005-10-21 04:00:00|367.922|367.922|371.33|371.33|377.152|377.152|367.78|367.78|12884464
1130126400000|2005-10-24 04:00:00|376.016|376.016|382.974|382.974|386.95|386.95|372.75|372.75|13970739
1130212800000|2005-10-25 04:00:00|381.909|381.909|389.222|389.222|392.204|392.204|380.276|380.276|7357464
1130299200000|2005-10-26 04:00:00|386.24|386.24|354.716|354.716|389.08|389.08|338.102|338.102|24623774
1130385600000|2005-10-27 04:00:00|365.224|365.224|367.78|367.78|372.04|372.04|351.166|351.166|20423077
1130472000000|2005-10-28 04:00:00|371.046|371.046|373.176|373.176|376.442|376.442|360.822|360.822|11159971
1130734800000|2005-10-31 05:00:00|365.65|365.65|375.022|375.022|378.146|378.146|363.52|363.52|9770711
1130821200000|2005-11-01 05:00:00|369.768|369.768|364.656|364.656|376.3|376.3|363.662|363.662|7258647
1130907600000|2005-11-02 05:00:00|361.106|361.106|385.104|385.104|388.086|388.086|361.106|361.106|12767183
1130994000000|2005-11-03 05:00:00|388.938|388.938|384.536|384.536|399.872|399.872|373.886|373.886|29602126
1131080400000|2005-11-04 05:00:00|384.82|384.82|391.778|391.778|394.05|394.05|382.264|382.264|7065901
1131339600000|2005-11-07 05:00:00|393.198|393.198|394.902|394.902|396.606|396.606|390.074|390.074|4889669
1131426000000|2005-11-08 05:00:00|397.6|397.6|405.552|405.552|416.06|416.06|396.89|396.89|15885387
1131512400000|2005-11-09 05:00:00|406.12|406.12|399.73|399.73|407.54|407.54|395.186|395.186|7663915
1131598800000|2005-11-10 05:00:00|418.9|418.9|419.61|419.61|429.55|429.55|416.628|416.628|25221549
1131685200000|2005-11-11 05:00:00|419.61|419.61|426.994|426.994|427.136|427.136|411.516|411.516|8817774
1131944400000|2005-11-14 05:00:00|427.42|427.42|412.084|412.084|427.42|427.42|409.102|409.102|6214394
1132030800000|2005-11-15 05:00:00|411.09|411.09|396.89|396.89|411.8|411.8|395.612|395.612|8772359
1132117200000|2005-11-16 05:00:00|398.026|398.026|393.908|393.908|402.428|402.428|386.666|386.666|8349781
1132203600000|2005-11-17 05:00:00|395.47|395.47|408.25|408.25|409.67|409.67|394.618|394.618|6892161
1132290000000|2005-11-18 05:00:00|411.658|411.658|403.564|403.564|415.35|415.35|393.34|393.34|8720978
1132549200000|2005-11-21 05:00:00|401.576|401.576|407.682|407.682|411.2391|411.2391|394.76|394.76|6113105
1132635600000|2005-11-22 05:00:00|404.132|404.132|414.64|414.64|418.758|418.758|403.99|403.99|4965922
1132722000000|2005-11-23 05:00:00|412.084|412.084|412.084|412.084|419.752|419.752|411.37542|411.37542|6265049
1132894800000|2005-11-25 05:00:00|412.084|412.084|415.35|415.35|415.918|415.918|410.238|410.238|1502647
1133154000000|2005-11-28 05:00:00|404.7|404.7|391.636|391.636|406.12|406.12|390.5|390.5|10636218
1133240400000|2005-11-29 05:00:00|390.784|390.784|383.4|383.4|397.6|397.6|379.282|379.282|6475823
1133326800000|2005-11-30 05:00:00|383.826|383.826|391.068|391.068|396.18|396.18|382.548|382.548|6115753
1133413200000|2005-12-01 05:00:00|393.979|393.979|384.962|384.962|395.328|395.328|384.11|384.11|4604140
1133499600000|2005-12-02 05:00:00|383.684|383.684|393.198|393.198|394.476|394.476|383.4|383.4|5634521
1133758800000|2005-12-05 05:00:00|390.5|390.5|393.34|393.34|396.606|396.606|388.37|388.37|4155640
1133845200000|2005-12-06 05:00:00|393.34|393.34|394.05|394.05|398.594|398.594|392.1046|392.1046|4087281
1133931600000|2005-12-07 05:00:00|393.766|393.766|388.796|388.796|398.31|398.31|386.24|386.24|3891626
1134018000000|2005-12-08 05:00:00|386.808|386.808|390.5|390.5|391.21|391.21|386.666|386.666|3080971
1134104400000|2005-12-09 05:00:00|387.376|387.376|365.508|365.508|391.21|391.21|363.236|363.236|13040908
1134363600000|2005-12-12 05:00:00|365.65|365.65|356.42|356.42|366.928|366.928|342.078|342.078|22309978
1134450000000|2005-12-13 05:00:00|347.19|347.19|341.51|341.51|354.858|354.858|339.522|339.522|13225429
1134536400000|2005-12-14 05:00:00|343.356|343.356|346.906|346.906|349.32|349.32|320.068|320.068|27165028
1134622800000|2005-12-15 05:00:00|355|355|368.348|368.348|368.774|368.774|345.344|345.344|21994028
1134709200000|2005-12-16 05:00:00|371.259|371.259|373.46|373.46|383.968|383.968|369.484|369.484|19696802
1134968400000|2005-12-19 05:00:00|374.454|374.454|363.804|363.804|374.454|374.454|362.1|362.1|10269232
1135054800000|2005-12-20 05:00:00|363.52|363.52|356.562|356.562|365.934|365.934|354.574|354.574|5770345
1135141200000|2005-12-21 05:00:00|375.377|375.377|388.938|388.938|391.352|391.352|371.756|371.756|23010887
1135227600000|2005-12-22 05:00:00|392.204|392.204|391.92|391.92|394.05|394.05|385.246|385.246|7025190
1135314000000|2005-12-23 05:00:00|391.21|391.21|393.766|393.766|394.334|394.334|389.222|389.222|3296746
1135659600000|2005-12-27 05:00:00|394.618|394.618|383.116|383.116|394.76|394.76|378.146|378.146|6687204
1135746000000|2005-12-28 05:00:00|383.826|383.826|386.24|386.24|391.636|391.636|383.684|383.684|4199992
1135832400000|2005-12-29 05:00:00|385.956|385.956|386.95|386.95|388.512|388.512|382.548|382.548|3643915
1135918800000|2005-12-30 05:00:00|384.394|384.394|384.252|384.252|387.66|387.66|382.69|382.69|3461154
1136264400000|2006-01-03 05:00:00|384.181|384.181|369.91|369.91|385.104|385.104|356.704|356.704|15753929
1136350800000|2006-01-04 05:00:00|362.1|362.1|355|355|365.792|365.792|349.604|349.604|16046774
1136437200000|2006-01-05 05:00:00|353.154|353.154|354.006|354.006|355.71|355.71|351.45|351.45|8173049
1136523600000|2006-01-06 05:00:00|353.793|353.793|355.426|355.426|362.668|362.668|352.586|352.586|8591239
1136782800000|2006-01-09 05:00:00|355.071|355.071|355|355|358.55|358.55|347.9|347.9|8133661
1136869200000|2006-01-10 05:00:00|353.509|353.509|361.106|361.106|361.39|361.39|352.444|352.444|7941359
1136955600000|2006-01-11 05:00:00|359.97|359.97|352.87|352.87|367.07|367.07|351.45|351.45|8800985
1137042000000|2006-01-12 05:00:00|351.876|351.876|365.224|365.224|366.786|366.786|349.32|349.32|11497309
1137128400000|2006-01-13 05:00:00|363.875|363.875|362.952|362.952|367.496|367.496|361.248|361.248|6041570
1137474000000|2006-01-17 05:00:00|359.402|359.402|365.792|365.792|367.78|367.78|353.864|353.864|7440816
1137560400000|2006-01-18 05:00:00|362.242|362.242|352.87|352.87|363.662|363.662|351.024|351.024|5779943
1137646800000|2006-01-19 05:00:00|352.728|352.728|360.964|360.964|365.366|365.366|351.592|351.592|8442485
1137733200000|2006-01-20 05:00:00|352.87|352.87|333.274|333.274|360.68|360.68|333.274|333.274|13801521
1137992400000|2006-01-23 05:00:00|335.12|335.12|330.576|330.576|341.368|341.368|327.878|327.878|9112838
1138078800000|2006-01-24 05:00:00|332.777|332.777|351.308|351.308|351.45|351.45|332.777|332.777|38380359
1138165200000|2006-01-25 05:00:00|405.836|405.836|405.978|405.978|424.864|424.864|397.316|397.316|72816380
1138251600000|2006-01-26 05:00:00|404.842|404.842|411.8|411.8|412.51|412.51|404.7|404.7|17630816
1138338000000|2006-01-27 05:00:00|404.842|404.842|395.044|395.044|406.12|406.12|387.234|387.234|20931147
1138597200000|2006-01-30 05:00:00|397.884|397.884|391.92|391.92|399.02|399.02|388.938|388.938|14791105
1138683600000|2006-01-31 05:00:00|391.21|391.21|391.21|391.21|397.458|397.458|386.098|386.098|13896845
1138770000000|2006-02-01 05:00:00|388.37|388.37|384.962|384.962|390.5|390.5|376.3|376.3|11321746
1138856400000|2006-02-02 05:00:00|384.11|384.11|370.62|370.62|389.79|389.79|365.224|365.224|18629056
1138942800000|2006-02-03 05:00:00|369.2|369.2|370.762|370.762|373.034|373.034|359.97|359.97|9262507
1139202000000|2006-02-06 05:00:00|372.75|372.75|373.176|373.176|373.318|373.318|364.656|364.656|9027788
1139288400000|2006-02-07 05:00:00|374.738|374.738|368.064|368.064|375.732|375.732|365.65|365.65|7487119
1139374800000|2006-02-08 05:00:00|367.354|367.354|356.988|356.988|369.626|369.626|355.142|355.142|12170690
1139461200000|2006-02-09 05:00:00|355|355|349.036|349.036|358.8624|358.8624|347.332|347.332|10344957
1139547600000|2006-02-10 05:00:00|350.03|350.03|361.106|361.106|365.508|365.508|346.338|346.338|10486147
1139806800000|2006-02-13 05:00:00|361.532|361.532|358.266|358.266|361.674|361.674|355|355|7761647
1139893200000|2006-02-14 05:00:00|355|355|349.178|349.178|356.42|356.42|340.658|340.658|11459584
1139979600000|2006-02-15 05:00:00|347.19|347.19|354.29|354.29|358.55|358.55|347.19|347.19|9642161
1140066000000|2006-02-16 05:00:00|353.296|353.296|357.13|357.13|360.964|360.964|353.296|353.296|4864197
1140152400000|2006-02-17 05:00:00|356.278|356.278|354.716|354.716|358.55|358.55|354.148|354.148|4466253
1140498000000|2006-02-21 05:00:00|357.84|357.84|365.508|365.508|365.508|365.508|355.994|355.994|8072295
1140584400000|2006-02-22 05:00:00|365.65|365.65|374.454|374.454|377.01|377.01|364.94|364.94|8182281
1140670800000|2006-02-23 05:00:00|373.176|373.176|365.082|365.082|373.176|373.176|357.84|357.84|8963387
1140757200000|2006-02-24 05:00:00|364.23|364.23|368.845|368.845|370.904|370.904|362.1|362.1|4224429
1141016400000|2006-02-27 05:00:00|372.608|372.608|376.726|376.726|376.868|376.868|371.472|371.472|5618957
1141102800000|2006-02-28 05:00:00|376.726|376.726|380.702|380.702|381.696|381.696|362.81|362.81|7515830
1141189200000|2006-03-01 05:00:00|380.702|380.702|381.27|381.27|382.264|382.264|369.058|369.058|6393218
1141275600000|2006-03-02 05:00:00|378.43|378.43|380.702|380.702|385.104|385.104|374.596|374.596|4121880
1141362000000|2006-03-03 05:00:00|377.72|377.72|379.992|379.992|382.974|382.974|376.584|376.584|4045767
1141621200000|2006-03-06 05:00:00|381.696|381.696|363.804|363.804|381.696|381.696|359.26|359.26|9793985
1141707600000|2006-03-07 05:00:00|361.674|361.674|361.532|361.532|367.212|367.212|353.722|353.722|6082098
1141794000000|2006-03-08 05:00:00|362.1|362.1|356.846|356.846|362.668|362.668|355.142|355.142|4631563
1141880400000|2006-03-09 05:00:00|356.562|356.562|358.55|358.55|365.934|365.934|355.852|355.852|5140936
1141966800000|2006-03-10 05:00:00|356.562|356.562|362.81|362.81|366.36|366.36|350.03|350.03|7090661
1142226000000|2006-03-13 05:00:00|355.994|355.994|356.42|356.42|361.532|361.532|355.2982|355.2982|6371683
1142312400000|2006-03-14 05:00:00|355.71|355.71|360.964|360.964|363.662|363.662|353.296|353.296|3830619
1142398800000|2006-03-15 05:00:00|358.124|358.124|356.562|356.562|359.686|359.686|353.58|353.58|3697352
1142485200000|2006-03-16 05:00:00|355.71|355.71|361.674|361.674|364.23|364.23|355.426|355.426|3492211
1142571600000|2006-03-17 05:00:00|362.384|362.384|371.614|371.614|375.448|375.448|356.846|356.846|9853014
1142830800000|2006-03-20 05:00:00|374.17|374.17|384.536|384.536|392.63|392.63|373.46|373.46|9100211
1142917200000|2006-03-21 05:00:00|386.95|386.95|385.814|385.814|394.05|394.05|382.69|382.69|5696077
1143003600000|2006-03-22 05:00:00|384.394|384.394|398.31|398.31|399.73|399.73|384.11|384.11|7227422
1143090000000|2006-03-23 05:00:00|398.736|398.736|401.718|401.718|406.83|406.83|390.5|390.5|7083669
1143176400000|2006-03-24 05:00:00|400.014|400.014|407.114|407.114|407.54|407.54|398.026|398.026|3488992
1143435600000|2006-03-27 05:00:00|403.28|403.28|410.238|410.238|413.22|413.22|401.292|401.292|5351056
1143522000000|2006-03-28 05:00:00|411.658|411.658|398.026|398.026|411.8|411.8|391.21|391.21|8457950
1143608400000|2006-03-29 05:00:00|399.446|399.446|414.782|414.782|417.48|417.48|396.89|396.89|8026176
1143694800000|2006-03-30 05:00:00|413.362|413.362|406.688|406.688|416.77|416.77|399.162|399.162|6538232
1143781200000|2006-03-31 05:00:00|404.7|404.7|411.658|411.658|413.362|413.362|404.7|404.7|3944929
1144036800000|2006-04-03 04:00:00|411.658|411.658|399.446|399.446|412.368|412.368|397.316|397.316|8572978
1144123200000|2006-04-04 04:00:00|398.31|398.31|389.222|389.222|399.73|399.73|387.092|387.092|12059112
1144209600000|2006-04-05 04:00:00|382.69|382.69|406.972|406.972|410.38|410.38|381.554|381.554|14966676
1144296000000|2006-04-06 04:00:00|405.836|405.836|401.15|401.15|406.404|406.404|396.89|396.89|6472204
1144382400000|2006-04-07 04:00:00|401.15|401.15|396.748|396.748|413.504|413.504|392.772|392.772|5002739
1144641600000|2006-04-10 04:00:00|396.18|396.18|401.15|401.15|406.404|406.404|394.192|394.192|5195915
1144728000000|2006-04-11 04:00:00|403.28|403.28|404.984|404.984|406.404|406.404|395.328|395.328|8301274
1144814400000|2006-04-12 04:00:00|407.114|407.114|407.824|407.824|413.078|413.078|402.57|402.57|6901176
1144900800000|2006-04-13 04:00:00|405.836|405.836|414.498|414.498|415.492|415.492|405.41|405.41|5106366
1145246400000|2006-04-17 04:00:00|411.8|411.8|414.64|414.64|414.64|414.64|408.25|408.25|5413669
1145332800000|2006-04-18 04:00:00|415.492|415.492|423.16|423.16|424.154|424.154|410.238|410.238|8520302
1145419200000|2006-04-19 04:00:00|422.734|422.734|441.336|441.336|450.85|450.85|416.06|416.06|19302866
1145505600000|2006-04-20 04:00:00|441.052|441.052|441.762|441.762|444.46|444.46|426.426|426.426|8940161
1145592000000|2006-04-21 04:00:00|440.768|440.768|437.36|437.36|444.318|444.318|431.538|431.538|9273260
1145851200000|2006-04-24 04:00:00|437.928|437.928|443.608|443.608|450.566|450.566|427.562|427.562|31383535
1145937600000|2006-04-25 04:00:00|468.742|468.742|449.856|449.856|470.304|470.304|443.04|443.04|27807640
1146024000000|2006-04-26 04:00:00|449.146|449.146|447.016|447.016|454.4|454.4|439.632|439.632|14561323
1146110400000|2006-04-27 04:00:00|451.347|451.347|444.318|444.318|458.66|458.66|441.478|441.478|6556640
1146196800000|2006-04-28 04:00:00|425.077|425.077|420.888|420.888|437.218|437.218|420.32|420.32|15465380
1146456000000|2006-05-01 04:00:00|423.941|423.941|420.32|420.32|427.42|427.42|419.61|419.61|10154852
1146542400000|2006-05-02 04:00:00|420.32|420.32|428.84|428.84|431.396|431.396|419.042|419.042|9481500
1146628800000|2006-05-03 04:00:00|429.408|429.408|421.882|421.882|429.55|429.55|420.462|420.462|8411464
1146715200000|2006-05-04 04:00:00|420.462|420.462|425.858|425.858|426.71|426.71|419.752|419.752|3307612
1146801600000|2006-05-05 04:00:00|425.148|425.148|430.26|430.26|432.106|432.106|424.296|424.296|4898345
1147060800000|2006-05-08 04:00:00|430.118|430.118|426|426|432.106|432.106|424.58|424.58|4632338
1147147200000|2006-05-09 04:00:00|443.182|443.182|436.224|436.224|456.956|456.956|434.52|434.52|15884894
1147233600000|2006-05-10 04:00:00|436.366|436.366|438.922|438.922|444.744|444.744|430.97|430.97|6404119
1147320000000|2006-05-11 04:00:00|437.644|437.644|422.592|422.592|440.484|440.484|419.042|419.042|10721154
1147406400000|2006-05-12 04:00:00|422.45|422.45|420.178|420.178|422.45|422.45|412.084|412.084|6504246
1147665600000|2006-05-15 04:00:00|416.77|416.77|403.99|403.99|421.314|421.314|398.026|398.026|7163978
1147752000000|2006-05-16 04:00:00|404.7|404.7|406.972|406.972|416.912|416.912|403.422|403.422|6429049
1147838400000|2006-05-17 04:00:00|407.682|407.682|398.878|398.878|409.102|409.102|398.452|398.452|6236549
1147924800000|2006-05-18 04:00:00|398.168|398.168|393.482|393.482|407.682|407.682|393.198|393.198|4622105
1148011200000|2006-05-19 04:00:00|392.63|392.63|395.754|395.754|403.422|403.422|392.5164|392.5164|5416661
1148270400000|2006-05-22 04:00:00|393.908|393.908|397.6|397.6|400.582|400.582|389.08|389.08|7300091
1148356800000|2006-05-23 04:00:00|401.008|401.008|396.606|396.606|410.664|410.664|393.482|393.482|6132253
1148443200000|2006-05-24 04:00:00|394.76|394.76|396.748|396.748|400.44|400.44|380.844|380.844|7199246
1148529600000|2006-05-25 04:00:00|396.89|396.89|408.25|408.25|408.25|408.25|396.606|396.606|5501718
1148616000000|2006-05-26 04:00:00|408.96|408.96|409.386|409.386|413.22|413.22|403.706|403.706|3820042
1148961600000|2006-05-30 04:00:00|407.256|407.256|390.5|390.5|411.658|411.658|390.5|390.5|5460746
1149048000000|2006-05-31 04:00:00|393.056|393.056|393.198|393.198|402.854|402.854|390.216|390.216|8381007
1149134400000|2006-06-01 04:00:00|392.204|392.204|404.842|404.842|404.842|404.842|392.204|392.204|4241654
1149220800000|2006-06-02 04:00:00|404.7|404.7|396.89|396.89|408.392|408.392|394.76|394.76|3902126
1149480000000|2006-06-05 04:00:00|394.334|394.334|387.376|387.376|401.434|401.434|383.4|383.4|6456943
1149566400000|2006-06-06 04:00:00|388.938|388.938|381.838|381.838|388.938|388.938|377.72|377.72|8667647
1149652800000|2006-06-07 04:00:00|381.838|381.838|374.88|374.88|386.666|386.666|372.892|372.892|9735056
1149739200000|2006-06-08 04:00:00|371.614|371.614|394.476|394.476|396.18|396.18|366.36|366.36|17089514
1149825600000|2006-06-09 04:00:00|395.186|395.186|390.926|390.926|395.47|395.47|384.82|384.82|8513500
1150084800000|2006-06-12 04:00:00|389.506|389.506|384.536|384.536|391.21|391.21|378.714|378.714|7560366
1150171200000|2006-06-13 04:00:00|381.98|381.98|391.068|391.068|397.6|397.6|381.98|381.98|10897880
1150257600000|2006-06-14 04:00:00|393.34|393.34|397.458|397.458|400.44|400.44|388.37|388.37|6251140
1150344000000|2006-06-15 04:00:00|397.884|397.884|393.34|393.34|403.848|403.848|385.814|385.814|8775190
1150430400000|2006-06-16 04:00:00|392.772|392.772|385.104|385.104|393.624|393.624|382.406|382.406|8616971
1150689600000|2006-06-19 04:00:00|388.228|388.228|397.813|397.813|400.014|400.014|384.252|384.252|8638021
1150776000000|2006-06-20 04:00:00|392.488|392.488|384.536|384.536|393.908|393.908|380.418|380.418|16576126
1150862400000|2006-06-21 04:00:00|386.524|386.524|385.814|385.814|387.376|387.376|376.868|376.868|10235007
1150948800000|2006-06-22 04:00:00|398.31|398.31|392.914|392.914|404.558|404.558|387.234|387.234|10125612
1151035200000|2006-06-23 04:00:00|390.642|390.642|388.228|388.228|393.62258|393.62258|386.95|386.95|3802873
1151294400000|2006-06-26 04:00:00|390.074|390.074|393.34|393.34|398.31|398.31|390.074|390.074|4029605
1151380800000|2006-06-27 04:00:00|394.192|394.192|382.122|382.122|395.044|395.044|381.554|381.554|5248507
1151467200000|2006-06-28 04:00:00|385.104|385.104|377.152|377.152|385.2318|385.2318|373.034|373.034|5653211
1151553600000|2006-06-29 04:00:00|377.72|377.72|385.672|385.672|387.092|387.092|377.578|377.578|5546816
1151640000000|2006-06-30 04:00:00|386.95|386.95|386.382|386.382|390.784|390.784|376.3|376.3|7135197
1151899200000|2006-07-03 04:00:00|388.512|388.512|386.808|386.808|391.352|391.352|384.11|384.11|2747845
1152072000000|2006-07-05 04:00:00|383.116|383.116|378.288|378.288|384.678|384.678|375.306|375.306|4822718
1152158400000|2006-07-06 04:00:00|377.294|377.294|378.004|378.004|381.554|381.554|375.59|375.59|3296380
1152244800000|2006-07-07 04:00:00|377.294|377.294|378.43|378.43|382.264|382.264|369.2|369.2|5090556
1152504000000|2006-07-10 04:00:00|379.992|379.992|375.59|375.59|380.418|380.418|371.614|371.614|3147521
1152590400000|2006-07-11 04:00:00|372.466|372.466|359.686|359.686|375.306|375.306|353.154|353.154|19594922
1152676800000|2006-07-12 04:00:00|360.112|360.112|349.178|349.178|360.5096|360.5096|347.758|347.758|6639028
1152763200000|2006-07-13 04:00:00|345.912|345.912|353.58|353.58|359.97|359.97|345.06|345.06|9058866
1152849600000|2006-07-14 04:00:00|352.16|352.16|343.498|343.498|354.006|354.006|339.238|339.238|8626352
1153108800000|2006-07-17 04:00:00|340.8|340.8|338.102|338.102|349.036|349.036|333.132|333.132|6503683
1153195200000|2006-07-18 04:00:00|337.676|337.676|332.28|332.28|338.954|338.954|323.76|323.76|16329302
1153281600000|2006-07-19 04:00:00|330.718|330.718|336.398|336.398|336.966|336.966|325.322|325.322|12244542
1153368000000|2006-07-20 04:00:00|336.682|336.682|331.57|331.57|342.362|342.362|330.718|330.718|7765218
1153454400000|2006-07-21 04:00:00|330.434|330.434|327.31|327.31|332.422|332.422|326.174|326.174|8235330
1153713600000|2006-07-24 04:00:00|327.594|327.594|337.392|337.392|338.67|338.67|317.796|317.796|25067112
1153800000000|2006-07-25 04:00:00|269.658|269.658|266.676|266.676|274.628|274.628|263.978|263.978|107284063
1153886400000|2006-07-26 04:00:00|271.93|271.93|270.226|270.226|272.64|272.64|268.522|268.522|23521288
1153972800000|2006-07-27 04:00:00|274.06|274.06|287.124|287.124|304.59|304.59|273.35|273.35|22637633
1154059200000|2006-07-28 04:00:00|287.124|287.124|296.07|296.07|300.756|300.756|286.698|286.698|10610542
1154318400000|2006-07-31 04:00:00|296.78|296.78|293.798|293.798|296.8226|296.8226|291.1|291.1|8440619
1154404800000|2006-08-01 04:00:00|294.508|294.508|291.1|291.1|299.194|299.194|288.402|288.402|13696894
1154491200000|2006-08-02 04:00:00|295.36|295.36|295.928|295.928|303.17|303.17|294.082|294.082|11294830
1154577600000|2006-08-03 04:00:00|294.65|294.65|289.538|289.538|294.65|294.65|285.42|285.42|13467746
1154664000000|2006-08-04 04:00:00|292.236|292.236|297.632|297.632|308.85|308.85|291.81|291.81|17496753
1154923200000|2006-08-07 04:00:00|298.2|298.2|293.656|293.656|298.91|298.91|290.39|290.39|6379507
1155009600000|2006-08-08 04:00:00|295.36|295.36|288.26|288.26|295.36|295.36|287.266|287.266|7012577
1155096000000|2006-08-09 04:00:00|289.68|289.68|286.272|286.272|292.094|292.094|285.42|285.42|6636021
1155182400000|2006-08-10 04:00:00|284.284|284.284|286.13|286.13|286.84|286.84|281.444|281.444|7357767
1155268800000|2006-08-11 04:00:00|286.556|286.556|282.296|282.296|286.698|286.698|280.734|280.734|6315640
1155528000000|2006-08-14 04:00:00|282.58|282.58|282.722|282.722|284.142|284.142|281.728|281.728|5285225
1155614400000|2006-08-15 04:00:00|284.568|284.568|283.29|283.29|288.26|288.26|281.302|281.302|6502042
1155700800000|2006-08-16 04:00:00|284.284|284.284|280.734|280.734|285.988|285.988|277.894|277.894|10517302
1155787200000|2006-08-17 04:00:00|278.32|278.32|284.426|284.426|293.372|293.372|278.178|278.178|9626866
1155873600000|2006-08-18 04:00:00|285.42|285.42|281.87|281.87|287.266|287.266|280.734|280.734|5828295
1156132800000|2006-08-21 04:00:00|282.438|282.438|277.184|277.184|282.864|282.864|271.504|271.504|9605485
1156219200000|2006-08-22 04:00:00|275.48|275.48|266.108|266.108|276.758|276.758|264.972|264.972|12594169
1156305600000|2006-08-23 04:00:00|266.25|266.25|265.256|265.256|267.528|267.528|257.304|257.304|13094535
1156392000000|2006-08-24 04:00:00|264.404|264.404|263.694|263.694|266.96|266.96|258.582|258.582|7678119
1156478400000|2006-08-25 04:00:00|262.274|262.274|265.824|265.824|267.528|267.528|260.712|260.712|7153267
1156737600000|2006-08-28 04:00:00|267.954|267.954|273.35|273.35|277.184|277.184|267.812|267.812|9067000
1156824000000|2006-08-29 04:00:00|274.486|274.486|274.912|274.912|276.40442|276.40442|271.788|271.788|7011598
1156910400000|2006-08-30 04:00:00|276.758|276.758|285.278|285.278|286.698|286.698|275.338|275.338|7480591
1156996800000|2006-08-31 04:00:00|286.84|286.84|284.284|284.284|287.124|287.124|282.722|282.722|8238070
1157083200000|2006-09-01 04:00:00|284.426|284.426|284.284|284.284|287.834|287.834|283.29|283.29|6029133
1157428800000|2006-09-05 04:00:00|285.704|285.704|287.266|287.266|287.408|287.408|282.58|282.58|4286500
1157515200000|2006-09-06 04:00:00|296.07|296.07|298.484|298.484|307.998|307.998|294.65|294.65|20337781
1157601600000|2006-09-07 04:00:00|296.212|296.212|288.544|288.544|296.212|296.212|287.976|287.976|9842845
1157688000000|2006-09-08 04:00:00|287.408|287.408|287.408|287.408|293.372|293.372|284.71|284.71|5765570
1157947200000|2006-09-11 04:00:00|284.142|284.142|292.804|292.804|296.07|296.07|284.142|284.142|6383246
1158033600000|2006-09-12 04:00:00|293.514|293.514|308.85|308.85|310.412|310.412|293.088|293.088|15772394
1158120000000|2006-09-13 04:00:00|305.229|305.229|316.092|316.092|318.222|318.222|304.59|304.59|9682936
1158206400000|2006-09-14 04:00:00|314.246|314.246|319.216|319.216|320.352|320.352|314.246|314.246|5015077
1158292800000|2006-09-15 04:00:00|321.63|321.63|322.624|322.624|325.464|325.464|319.358|319.358|9659640
1158552000000|2006-09-18 04:00:00|324.47|324.47|317.086|317.086|326.458|326.458|315.666|315.666|8500436
1158638400000|2006-09-19 04:00:00|315.879|315.879|311.69|311.69|321.772|321.772|308.14|308.14|13614732
1158724800000|2006-09-20 04:00:00|314.814|314.814|319.074|319.074|320.21|320.21|314.246|314.246|4547880
1158811200000|2006-09-21 04:00:00|318.648|318.648|325.606|325.606|334.268|334.268|318.364|318.364|7519366
1158897600000|2006-09-22 04:00:00|325.748|325.748|326.742|326.742|328.02|328.02|319.074|319.074|5012852
1159156800000|2006-09-25 04:00:00|330.576|330.576|328.02|328.02|330.86|330.86|325.322|325.322|4531028
1159243200000|2006-09-26 04:00:00|330.15|330.15|326.316|326.316|330.86|330.86|325.606|325.606|3560021
1159329600000|2006-09-27 04:00:00|326.6|326.6|329.298|329.298|333.558|333.558|326.6|326.6|4265943
1159416000000|2006-09-28 04:00:00|330.15|330.15|328.162|328.162|335.12|335.12|325.322|325.322|5615309
1159502400000|2006-09-29 04:00:00|329.582|329.582|323.476|323.476|333.558|333.558|321.488|321.488|9604281
1159761600000|2006-10-02 04:00:00|323.618|323.618|323.902|323.902|328.304|328.304|322.34|322.34|5088521
1159848000000|2006-10-03 04:00:00|323.902|323.902|327.168|327.168|327.594|327.594|316.66|316.66|7149429
1159934400000|2006-10-04 04:00:00|326.032|326.032|329.44|329.44|331.854|331.854|323.902|323.902|5280464
1160020800000|2006-10-05 04:00:00|331.57|331.57|338.67|338.67|340.658|340.658|327.736|327.736|5059190
1160107200000|2006-10-06 04:00:00|338.67|338.67|342.362|342.362|343.782|343.782|335.83|335.83|4387809
1160366400000|2006-10-09 04:00:00|343.498|343.498|340.8|340.8|343.498|343.498|338.954|338.954|2958859
1160452800000|2006-10-10 04:00:00|342.078|342.078|335.404|335.404|342.078|342.078|333.416|333.416|3601323
1160539200000|2006-10-11 04:00:00|333.132|333.132|331.996|331.996|337.534|337.534|327.452|327.452|9165415
1160625600000|2006-10-12 04:00:00|330.86|330.86|332.422|332.422|334.552|334.552|329.724|329.724|5380964
1160712000000|2006-10-13 04:00:00|334.268|334.268|329.44|329.44|334.978|334.978|329.156|329.156|4461570
1160971200000|2006-10-16 04:00:00|331.428|331.428|329.724|329.724|331.996|331.996|329.582|329.582|7410683
1161057600000|2006-10-17 04:00:00|329.44|329.44|322.766|322.766|329.5678|329.5678|320.352|320.352|8291267
1161144000000|2006-10-18 04:00:00|323.76|323.76|317.938|317.938|325.748|325.748|316.376|316.376|5717767
1161230400000|2006-10-19 04:00:00|316.376|316.376|314.388|314.388|319.784|319.784|314.246|314.246|7969056
1161316800000|2006-10-20 04:00:00|314.104|314.104|315.808|315.808|316.66|316.66|311.69|311.69|10888063
1161576000000|2006-10-23 04:00:00|316.163|316.163|327.736|327.736|363.52|363.52|313.11|313.11|30880612
1161662400000|2006-10-24 04:00:00|387.802|387.802|388.654|388.654|399.02|399.02|378.288|378.288|83224697
1161748800000|2006-10-25 04:00:00|392.488|392.488|393.908|393.908|397.0178|397.0178|386.666|386.666|19630866
1161835200000|2006-10-26 04:00:00|394.05|394.05|394.05|394.05|395.896|395.896|385.1182|385.1182|11498563
1161921600000|2006-10-27 04:00:00|392.63|392.63|391.778|391.778|397.458|397.458|388.796|388.796|13603105
1162184400000|2006-10-30 05:00:00|392.914|392.914|396.322|396.322|396.322|396.322|389.79|389.79|6033260
1162270800000|2006-10-31 05:00:00|397.6|397.6|392.772|392.772|403.28|403.28|389.79|389.79|11683943
1162357200000|2006-11-01 05:00:00|393.482|393.482|391.21|391.21|400.156|400.156|389.79|389.79|10059795
1162443600000|2006-11-02 05:00:00|386.666|386.666|379.14|379.14|388.228|388.228|376.442|376.442|11228626
1162530000000|2006-11-03 05:00:00|379.708|379.708|379.14|379.14|389.364|389.364|372.04|372.04|8825816
1162789200000|2006-11-06 05:00:00|380.56|380.56|387.092|387.092|387.66|387.66|379.85|379.85|6703683
1162875600000|2006-11-07 05:00:00|382.69|382.69|392.488|392.488|395.328|395.328|381.73292|381.73292|8985838
1162962000000|2006-11-08 05:00:00|391.21|391.21|410.096|410.096|411.374|411.374|388.37|388.37|15737204
1163048400000|2006-11-09 05:00:00|409.386|409.386|410.664|410.664|418.9|418.9|408.534|408.534|14450823
1163134800000|2006-11-10 05:00:00|412.652|412.652|417.196|417.196|419.184|419.184|410.948|410.948|7810302
1163394000000|2006-11-13 05:00:00|419.468|419.468|418.758|418.758|425.8296|425.8296|416.202|416.202|4758007
1163480400000|2006-11-14 05:00:00|421.172|421.172|413.078|413.078|421.314|421.314|410.664|410.664|6215274
1163566800000|2006-11-15 05:00:00|411.942|411.942|422.45|422.45|423.444|423.444|409.528|409.528|8346091
1163653200000|2006-11-16 05:00:00|421.74|421.74|415.634|415.634|422.45|422.45|413.646|413.646|4448859
1163739600000|2006-11-17 05:00:00|415.634|415.634|410.664|410.664|415.634|415.634|409.67|409.67|3599091
1163998800000|2006-11-20 05:00:00|410.664|410.664|412.936|412.936|417.196|417.196|408.96|408.96|2927739
1164085200000|2006-11-21 05:00:00|415.35|415.35|415.634|415.634|417.48|417.48|411.8|411.8|3039605
1164171600000|2006-11-22 05:00:00|416.912|416.912|420.178|420.178|422.024|422.024|414.214|414.214|2960105
1164344400000|2006-11-24 05:00:00|414.64|414.64|416.912|416.912|417.05542|417.05542|413.93|413.93|1990309
1164603600000|2006-11-27 05:00:00|414.782|414.782|411.374|411.374|416.06|416.06|409.954|409.954|6072288
1164690000000|2006-11-28 05:00:00|407.966|407.966|409.528|409.528|411.8|411.8|404.984|404.984|6240683
1164776400000|2006-11-29 05:00:00|411.942|411.942|414.498|414.498|417.622|417.622|410.096|410.096|4359316
1164862800000|2006-11-30 05:00:00|411.374|411.374|415.776|415.776|422.45|422.45|410.948|410.948|6550647
1164949200000|2006-12-01 05:00:00|417.054|417.054|418.332|418.332|426|426|411.942|411.942|6412147
1165208400000|2006-12-04 05:00:00|417.48|417.48|410.806|410.806|418.19|418.19|410.522|410.522|5128570
1165294800000|2006-12-05 05:00:00|413.646|413.646|411.658|411.658|415.776|415.776|401.86|401.86|6963373
1165381200000|2006-12-06 05:00:00|408.534|408.534|404.416|404.416|411.09|411.09|403.99|403.99|3389774
1165467600000|2006-12-07 05:00:00|403.564|403.564|393.766|393.766|404.984|404.984|392.63|392.63|6439316
1165554000000|2006-12-08 05:00:00|394.05|394.05|392.63|392.63|396.03658|396.03658|387.41008|387.41008|4660323
1165813200000|2006-12-11 05:00:00|401.292|401.292|404.274|404.274|406.12|406.12|397.458|397.458|7240309
1165899600000|2006-12-12 05:00:00|404.274|404.274|402.854|402.854|406.01918|406.01918|400.298|400.298|6206936
1165986000000|2006-12-13 05:00:00|405.978|405.978|403.28|403.28|407.114|407.114|399.73|399.73|3004725
1166072400000|2006-12-14 05:00:00|383.4|383.4|394.192|394.192|400.014|400.014|380.418|380.418|6985591
1166158800000|2006-12-15 05:00:00|389.08|389.08|391.92|391.92|398.736|398.736|389.08|389.08|4985359
1166418000000|2006-12-18 05:00:00|391.92|391.92|378.288|378.288|393.34|393.34|377.294|377.294|6982577
1166504400000|2006-12-19 05:00:00|376.726|376.726|384.252|384.252|386.808|386.808|372.04|372.04|7149788
1166590800000|2006-12-20 05:00:00|383.4|383.4|388.512|388.512|391.494|391.494|383.258|383.258|4042971
1166677200000|2006-12-21 05:00:00|387.7878|387.7878|380.418|380.418|393.766|393.766|379.14|379.14|5078190
1166763600000|2006-12-22 05:00:00|379.14|379.14|372.04|372.04|379.566|379.566|371.188|371.188|5251936
1167109200000|2006-12-26 05:00:00|371.188|371.188|381.128|381.128|386.524|386.524|371.188|371.188|4210570
1167195600000|2006-12-27 05:00:00|383.4|383.4|376.158|376.158|383.684|383.684|375.874|375.874|4662936
1167282000000|2006-12-28 05:00:00|373.886|373.886|370.62|370.62|378.288|378.288|370.478|370.478|7958964
1167368400000|2006-12-29 05:00:00|370.052|370.052|367.212|367.212|380.56|380.56|367.07|367.07|6980507
1167800400000|2007-01-03 05:00:00|369.2|369.2|377.862|377.862|380.134|380.134|365.508|365.508|16584239
1167886800000|2007-01-04 05:00:00|375.022|375.022|359.97|359.97|380.56|380.56|356.42|356.42|16061133
1167973200000|2007-01-05 05:00:00|359.828|359.828|352.302|352.302|359.828|359.828|347.19|347.19|15283028
1168232400000|2007-01-08 05:00:00|352.444|352.444|338.386|338.386|353.438|353.438|334.694|334.694|18458028
1168318800000|2007-01-09 05:00:00|340.658|340.658|340.658|340.658|341.936|341.936|333.984|333.984|10675464
1168405200000|2007-01-10 05:00:00|340.374|340.374|341.794|341.794|344.34858|344.34858|339.096|339.096|11517725
1168491600000|2007-01-11 05:00:00|340.232|340.232|344.208|344.208|348.61|348.61|339.096|339.096|9185978
1168578000000|2007-01-12 05:00:00|338.75946|338.75946|322.482|322.482|339.096|339.096|322.198|322.198|22308633
1168923600000|2007-01-16 05:00:00|344.35|344.35|322.908|322.908|346.48|346.48|322.33858|322.33858|30324218
1169010000000|2007-01-17 05:00:00|324.044|324.044|324.186|324.186|327.31|327.31|321.488|321.488|15298161
1169096400000|2007-01-18 05:00:00|323.192|323.192|315.95|315.95|326.3302|326.3302|314.81258|314.81258|11367098
1169182800000|2007-01-19 05:00:00|315.524|315.524|320.352|320.352|324.044|324.044|315.24|315.24|12226908
1169442000000|2007-01-22 05:00:00|324.47|324.47|310.98|310.98|326.174|326.174|309.56|309.56|18707521
1169528400000|2007-01-23 05:00:00|309.56|309.56|308.992|308.992|317.086|317.086|308.14|308.14|20363753
1169614800000|2007-01-24 05:00:00|310.98|310.98|323.05|323.05|326.6|326.6|302.46|302.46|45715542
1169701200000|2007-01-25 05:00:00|339.522|339.522|330.15|330.15|344.35|344.35|322.624|322.624|64786161
1169787600000|2007-01-26 05:00:00|334.552|334.552|328.73|328.73|335.12|335.12|323.05|323.05|13953457
1170046800000|2007-01-29 05:00:00|316.092|316.092|320.21|320.21|323.192|323.192|313.252|313.252|21905133
1170133200000|2007-01-30 05:00:00|321.488|321.488|325.606|325.606|326.032|326.032|320.21|320.21|8842408
1170219600000|2007-01-31 05:00:00|323.476|323.476|323.902|323.902|328.446|328.446|322.34|322.34|10324894
1170306000000|2007-02-01 05:00:00|324.896|324.896|322.766|322.766|328.02142|328.02142|321.63|321.63|7936323
1170392400000|2007-02-02 05:00:00|323.05|323.05|324.328|324.328|327.736|327.736|322.34|322.34|9923401
1170651600000|2007-02-05 05:00:00|326.6|326.6|320.92|320.92|326.6|326.6|320.068|320.068|5606521
1170738000000|2007-02-06 05:00:00|319.5|319.5|316.944|316.944|321.914|321.914|314.672|314.672|15902957
1170824400000|2007-02-07 05:00:00|315.95|315.95|325.18|325.18|327.452|327.452|315.666|315.666|11307514
1170910800000|2007-02-08 05:00:00|333.43872|333.43872|337.25|337.25|338.386|338.386|328.162|328.162|19660457
1170997200000|2007-02-09 05:00:00|337.676|337.676|328.162|328.162|337.676|337.676|327.736|327.736|7913394
1171256400000|2007-02-12 05:00:00|327.026|327.026|328.446|328.446|333.274|333.274|326.458|326.458|7163077
1171342800000|2007-02-13 05:00:00|329.866|329.866|325.18|325.18|330.15|330.15|324.186|324.186|4978943
1171429200000|2007-02-14 05:00:00|325.18|325.18|320.92|320.92|329.298|329.298|315.24|315.24|36397866
1171515600000|2007-02-15 05:00:00|319.216|319.216|319.5|319.5|322.34|322.34|318.222|318.222|8344246
1171602000000|2007-02-16 05:00:00|319.784|319.784|324.754|324.754|325.322|325.322|317.796|317.796|10596767
1171947600000|2007-02-20 05:00:00|325.89|325.89|333.842|333.842|335.12|335.12|325.606|325.606|12371549
1172034000000|2007-02-21 05:00:00|333.984|333.984|332.138|332.138|334.552|334.552|329.724|329.724|65194126
1172120400000|2007-02-22 05:00:00|332.564|332.564|337.25|337.25|339.096|339.096|332.564|332.564|8836500
1172206800000|2007-02-23 05:00:00|337.392|337.392|334.126|334.126|338.67|338.67|333.7|333.7|8429760
1172466000000|2007-02-26 05:00:00|336.682|336.682|328.446|328.446|338.244|338.244|305.3|305.3|6259767
1172552400000|2007-02-27 05:00:00|323.3482|323.3482|313.82|313.82|324.47|324.47|313.82|313.82|12599302
1172638800000|2007-02-28 05:00:00|313.962|313.962|319.926|319.926|325.322|325.322|313.678|313.678|8940295
1172725200000|2007-03-01 05:00:00|317.512|317.512|324.186|324.186|327.168|327.168|313.82|313.82|12504873
1172811600000|2007-03-02 05:00:00|324.186|324.186|316.518|316.518|326.6|326.6|316.234|316.234|8121873
1173070800000|2007-03-05 05:00:00|312.542|312.542|299.052|299.052|314.672|314.672|298.91|298.91|17215577
1173157200000|2007-03-06 05:00:00|301.75|301.75|304.448|304.448|311.122|311.122|296.922|296.922|14228105
1173243600000|2007-03-07 05:00:00|305.3|305.3|300.756|300.756|306.72|306.72|299.194|299.194|8653035
1173330000000|2007-03-08 05:00:00|301.182|301.182|301.608|301.608|307.146|307.146|301.182|301.182|6358070
1173416400000|2007-03-09 05:00:00|305.3|305.3|299.052|299.052|305.3|305.3|296.354|296.354|6733697
1173672000000|2007-03-12 04:00:00|298.2|298.2|299.336|299.336|301.182|301.182|293.94|293.94|6750711
1173758400000|2007-03-13 04:00:00|298.2|298.2|291.81|291.81|300.472|300.472|291.1|291.1|9440161
1173844800000|2007-03-14 04:00:00|291.242|291.242|299.762|299.762|300.33|300.33|288.26|288.26|8265021
1173931200000|2007-03-15 04:00:00|300.614|300.614|300.472|300.472|303.17|303.17|296.638|296.638|6480985
1174017600000|2007-03-16 04:00:00|300.33|300.33|298.484|298.484|301.324|301.324|294.934|294.934|6707521
1174276800000|2007-03-19 04:00:00|299.762|299.762|303.312|303.312|305.3|305.3|299.336|299.336|5745908
1174363200000|2007-03-20 04:00:00|303.454|303.454|319.216|319.216|323.618|323.618|303.028|303.028|16065908
1174449600000|2007-03-21 04:00:00|320.21|320.21|327.31|327.31|331.002|331.002|314.956|314.956|16077422
1174536000000|2007-03-22 04:00:00|326.6|326.6|328.02|328.02|330.292|330.292|323.902|323.902|5733302
1174622400000|2007-03-23 04:00:00|326.6|326.6|336.966|336.966|337.676|337.676|325.53784|325.53784|10276774
1174881600000|2007-03-26 04:00:00|337.25|337.25|330.292|330.292|337.96|337.96|326.174|326.174|7465239
1174968000000|2007-03-27 04:00:00|331.286|331.286|334.836|334.836|336.54|336.54|330.0648|330.0648|9274873
1175054400000|2007-03-28 04:00:00|335.404|335.404|331.996|331.996|335.404|335.404|327.594|327.594|5522359
1175140800000|2007-03-29 04:00:00|332.422|332.422|332.99|332.99|335.404|335.404|324.896|324.896|6729443
1175227200000|2007-03-30 04:00:00|332.422|332.422|329.298|329.298|338.67|338.67|328.02|328.02|5352753
1175486400000|2007-04-02 04:00:00|330.86|330.86|333.416|333.416|336.96316|336.96316|329.298|329.298|7287302
1175572800000|2007-04-03 04:00:00|334.552|334.552|337.676|337.676|342.504|342.504|333.842|333.842|8933795
1175659200000|2007-04-04 04:00:00|339.096|339.096|348.326|348.326|349.746|349.746|331.854|331.854|14286690
1175745600000|2007-04-05 04:00:00|347.048|347.048|343.64|343.64|347.616|347.616|341.936|341.936|5502654
1176091200000|2007-04-09 04:00:00|344.066|344.066|345.628|345.628|348.75058|348.75058|344.066|344.066|4199471
1176177600000|2007-04-10 04:00:00|347.616|347.616|353.012|353.012|354.858|354.858|347.616|347.616|8123880
1176264000000|2007-04-11 04:00:00|351.024|351.024|349.32|349.32|351.45|351.45|345.486|345.486|7020711
1176350400000|2007-04-12 04:00:00|347.19|347.19|349.32|349.32|353.58|353.58|343.072|343.072|5498978
1176436800000|2007-04-13 04:00:00|348.894|348.894|349.32|349.32|350.172|350.172|346.48|346.48|3612584
1176696000000|2007-04-16 04:00:00|350.74|350.74|348.184|348.184|352.16|352.16|347.048|347.048|4610478
1176782400000|2007-04-17 04:00:00|349.32|349.32|340.232|340.232|349.32|349.32|338.528|338.528|12208471
1176868800000|2007-04-18 04:00:00|301.04|301.04|308.14|308.14|316.518|316.518|296.496|296.496|55279669
1176955200000|2007-04-19 04:00:00|300.046|300.046|305.442|305.442|305.442|305.442|297.916|297.916|28319500
1177041600000|2007-04-20 04:00:00|312.4|312.4|313.82|313.82|314.53|314.53|309.276|309.276|13420147
1177300800000|2007-04-23 04:00:00|312.826|312.826|308.566|308.566|313.536|313.536|307.288|307.288|13894873
1177387200000|2007-04-24 04:00:00|308.85|308.85|307.004|307.004|310.27|310.27|303.312|303.312|8971366
1177473600000|2007-04-25 04:00:00|308.282|308.282|306.152|306.152|314.246|314.246|303.596|303.596|8452845
1177560000000|2007-04-26 04:00:00|305.3|305.3|314.246|314.246|316.092|316.092|305.3|305.3|9820570
1177646400000|2007-04-27 04:00:00|315.24|315.24|315.382|315.382|316.376|316.376|311.406|311.406|5671605
1177905600000|2007-04-30 04:00:00|315.24|315.24|314.814|314.814|316.234|316.234|311.974|311.974|9303345
1177992000000|2007-05-01 04:00:00|314.246|314.246|314.53|314.53|316.518|316.518|309.844|309.844|9578760
1178078400000|2007-05-02 04:00:00|311.264|311.264|313.962|313.962|325.748|325.748|310.838|310.838|18770464
1178164800000|2007-05-03 04:00:00|312.826|312.826|316.518|316.518|323.334|323.334|312.258|312.258|13908753
1178251200000|2007-05-04 04:00:00|320.21|320.21|314.672|314.672|320.494|320.494|312.4|312.4|6617154
1178510400000|2007-05-07 04:00:00|314.672|314.672|315.524|315.524|317.228|317.228|314.388|314.388|4188056
1178596800000|2007-05-08 04:00:00|313.678|313.678|314.388|314.388|318.364|318.364|310.98|310.98|5775647
1178683200000|2007-05-09 04:00:00|312.542|312.542|313.962|313.962|315.808|315.808|311.832|311.832|4012366
1178769600000|2007-05-10 04:00:00|312.542|312.542|311.122|311.122|313.962|313.962|309.80424|309.80424|7186309
1178856000000|2007-05-11 04:00:00|308.992|308.992|313.252|313.252|313.82|313.82|307.288|307.288|4881274
1179115200000|2007-05-14 04:00:00|312.542|312.542|311.832|311.832|313.82|313.82|308.424|308.424|4480359
1179201600000|2007-05-15 04:00:00|311.548|311.548|308.85|308.85|312.968|312.968|307.004|307.004|4755725
1179288000000|2007-05-16 04:00:00|308.992|308.992|308.424|308.424|312.258|312.258|301.324|301.324|5066225
1179374400000|2007-05-17 04:00:00|306.294|306.294|309.844|309.844|312.116|312.116|305.584|305.584|5172697
1179460800000|2007-05-18 04:00:00|310.27|310.27|311.548|311.548|312.542|312.542|308.282|308.282|4515711
1179720000000|2007-05-21 04:00:00|311.122|311.122|319.5|319.5|321.488|321.488|310.412|310.412|6703408
1179806400000|2007-05-22 04:00:00|318.932|318.932|326.6|326.6|328.162|328.162|316.376|316.376|7081309
1179892800000|2007-05-23 04:00:00|326.458|326.458|329.298|329.298|332.99|332.99|323.76|323.76|12354542
1179979200000|2007-05-24 04:00:00|327.594|327.594|320.068|320.068|332.706|332.706|317.938|317.938|6439042
1180065600000|2007-05-25 04:00:00|321.062|321.062|319.784|319.784|324.044|324.044|318.222|318.222|6010302
1180411200000|2007-05-29 04:00:00|313.252|313.252|310.27|310.27|313.82|313.82|303.028|303.028|11637584
1180497600000|2007-05-30 04:00:00|307.43|307.43|313.252|313.252|313.536|313.536|306.294|306.294|7369985
1180584000000|2007-05-31 04:00:00|312.4|312.4|310.97858|310.97858|316.376|316.376|310.554|310.554|7088056
1180670400000|2007-06-01 04:00:00|310.128|310.128|306.294|306.294|316.376|316.376|303.17|303.17|8078042
1180929600000|2007-06-04 04:00:00|303.738|303.738|305.016|305.016|307.146|307.146|303.16858|303.16858|5578901
1181016000000|2007-06-05 04:00:00|303.454|303.454|303.738|303.738|306.9756|306.9756|301.182|301.182|5920035
1181102400000|2007-06-06 04:00:00|303.028|303.028|320.92|320.92|323.476|323.476|302.5736|302.5736|33686992
1181188800000|2007-06-07 04:00:00|323.76|323.76|339.806|339.806|369.058|369.058|323.476|323.476|59476464
1181275200000|2007-06-08 04:00:00|340.8|340.8|332.706|332.706|342.22|342.22|327.12256|327.12256|14123957
1181534400000|2007-06-11 04:00:00|315.95|315.95|311.406|311.406|321.63|321.63|309.702|309.702|18163232
1181620800000|2007-06-12 04:00:00|298.484|298.484|285.136|285.136|302.602|302.602|282.438|282.438|40426542
1181707200000|2007-06-13 04:00:00|276.9|276.9|275.764|275.764|285.13458|285.13458|270.51|270.51|27589239
1181793600000|2007-06-14 04:00:00|275.48|275.48|272.356|272.356|277.752|277.752|271.078|271.078|11440873
1181880000000|2007-06-15 04:00:00|284.71|284.71|279.882|279.882|286.414|286.414|278.604|278.604|22227295
1182139200000|2007-06-18 04:00:00|289.964|289.964|284.284|284.284|290.38858|290.38858|282.58|282.58|12321866
1182225600000|2007-06-19 04:00:00|287.408|287.408|283.006|283.006|287.81696|287.81696|282.58|282.58|7958830
1182312000000|2007-06-20 04:00:00|286.556|286.556|277.61|277.61|287.408|287.408|277.04058|277.04058|6415633
1182398400000|2007-06-21 04:00:00|277.468|277.468|283.858|283.858|288.544|288.544|277.11016|277.11016|10138112
1182484800000|2007-06-22 04:00:00|284.284|284.284|279.456|279.456|285.704|285.704|278.31858|278.31858|7471021
1182744000000|2007-06-25 04:00:00|280.45|280.45|278.604|278.604|283.716|283.716|277.752|277.752|6866387
1182830400000|2007-06-26 04:00:00|283.432|283.432|277.184|277.184|283.8296|283.8296|276.9|276.9|5820556
1182916800000|2007-06-27 04:00:00|277.468|277.468|295.076|295.076|301.892|301.892|277.04058|277.04058|21233070
1183003200000|2007-06-28 04:00:00|293.798|293.798|281.87|281.87|293.798|293.798|280.876|280.876|14813619
1183089600000|2007-06-29 04:00:00|284.994|284.994|275.338|275.338|286.414|286.414|274.912|274.912|12159204
1183348800000|2007-07-02 04:00:00|276.9|276.9|276.616|276.616|281.87|281.87|275.054|275.054|8020035
1183435200000|2007-07-03 04:00:00|278.462|278.462|280.734|280.734|283.858|283.858|278.178|278.178|3103964
1183608000000|2007-07-05 04:00:00|283.29|283.29|281.444|281.444|285.42|285.42|280.734|280.734|6519450
1183694400000|2007-07-06 04:00:00|281.728|281.728|289.538|289.538|290.816|290.816|281.728|281.728|8119408
1183953600000|2007-07-09 04:00:00|291.1|291.1|290.106|290.106|293.94|293.94|288.402|288.402|8217873
1184040000000|2007-07-10 04:00:00|289.822|289.822|285.704|285.704|295.928|295.928|284|284|8906936
1184126400000|2007-07-11 04:00:00|287.408|287.408|284.142|284.142|287.408|287.408|282.58|282.58|5531457
1184212800000|2007-07-12 04:00:00|284.142|284.142|285.562|285.562|289.396|289.396|282.438|282.438|5655978
1184299200000|2007-07-13 04:00:00|284.284|284.284|285.988|285.988|290.39|290.39|284.284|284.284|4671563
1184558400000|2007-07-16 04:00:00|287.408|287.408|284.852|284.852|288.402|288.402|284|284|5183154
1184644800000|2007-07-17 04:00:00|284.426|284.426|286.982|286.982|288.26|288.26|284.142|284.142|4551788
1184731200000|2007-07-18 04:00:00|287.408|287.408|285.704|285.704|287.408|287.408|280.45|280.45|6541471
1184817600000|2007-07-19 04:00:00|284|284|283.148|283.148|287.266|287.266|280.45|280.45|5223697
1184904000000|2007-07-20 04:00:00|283.148|283.148|278.746|278.746|283.148|283.148|278.32|278.32|9675704
1185163200000|2007-07-23 04:00:00|256.168|256.168|245.234|245.234|256.878|256.878|243.814|243.814|54051802
1185249600000|2007-07-24 04:00:00|235.45588|235.45588|228.19542|228.19542|237.992|237.992|221.804|221.804|54436140
1185336000000|2007-07-25 04:00:00|236.43|236.43|237.14|237.14|238.418|238.418|227.058|227.058|37799204
1185422400000|2007-07-26 04:00:00|236.998|236.998|253.328|253.328|254.606|254.606|230.75|230.75|33703732
1185508800000|2007-07-27 04:00:00|253.612|253.612|242.82|242.82|254.18|254.18|239.838|239.838|20439281
1185768000000|2007-07-30 04:00:00|242.962|242.962|246.938|246.938|252.05|252.05|241.258|241.258|13714852
1185854400000|2007-07-31 04:00:00|251.34|251.34|244.666|244.666|251.34|251.34|242.82|242.82|9712352
1185940800000|2007-08-01 04:00:00|244.95|244.95|243.672|243.672|248.358|248.358|238.276|238.276|14301598
1186027200000|2007-08-02 04:00:00|243.53|243.53|242.962|242.962|246.228|246.228|240.69|240.69|9322119
1186113600000|2007-08-03 04:00:00|244.24|244.24|235.294|235.294|245.376|245.376|234.868|234.868|8713422
1186372800000|2007-08-06 04:00:00|244.524|244.524|240.832|240.832|244.524|244.524|234.3|234.3|11285718
1186459200000|2007-08-07 04:00:00|247.79|247.79|246.37|246.37|248.358|248.358|240.69|240.69|10448964
1186545600000|2007-08-08 04:00:00|247.506|247.506|255.174|255.174|262.274|262.274|246.37|246.37|13040542
1186632000000|2007-08-09 04:00:00|241.826|241.826|252.334|252.334|252.476|252.476|236.004|236.004|18417577
1186718400000|2007-08-10 04:00:00|254.18|254.18|254.038|254.038|255.032|255.032|237.566|237.566|10789957
1186977600000|2007-08-13 04:00:00|255.6|255.6|246.512|246.512|257.02|257.02|243.814|243.814|6860218
1187064000000|2007-08-14 04:00:00|246.086|246.086|247.932|247.932|253.612|253.612|244.382|244.382|5345007
1187150400000|2007-08-15 04:00:00|248.926|248.926|247.648|247.648|254.18|254.18|246.938|246.938|5459225
1187236800000|2007-08-16 04:00:00|243.53|243.53|239.98|239.98|255.6|255.6|236.856|236.856|13926528
1187323200000|2007-08-17 04:00:00|254.89|254.89|244.808|244.808|254.89|254.89|241.542|241.542|7151147
1187582400000|2007-08-20 04:00:00|248.358|248.358|243.814|243.814|248.358|248.358|238.418|238.418|5547014
1187668800000|2007-08-21 04:00:00|246.37|246.37|245.66|245.66|248.074|248.074|242.252|242.252|3367669
1187755200000|2007-08-22 04:00:00|248.358|248.358|247.506|247.506|248.784|248.784|243.246|243.246|4627732
1187841600000|2007-08-23 04:00:00|245.66|245.66|244.95|244.95|248.5|248.5|241.4|241.4|3056816
1187928000000|2007-08-24 04:00:00|244.098|244.098|252.76|252.76|253.044|253.044|242.82|242.82|6362161
1188187200000|2007-08-27 04:00:00|251.908|251.908|243.388|243.388|253.47|253.47|242.82|242.82|3517478
1188273600000|2007-08-28 04:00:00|243.672|243.672|241.116|241.116|249.352|249.352|240.69|240.69|4680838
1188360000000|2007-08-29 04:00:00|242.11|242.11|248.5|248.5|248.5|248.5|240.264|240.264|3878591
1188446400000|2007-08-30 04:00:00|245.234|245.234|244.24|244.24|248.358|248.358|242.11|242.11|4983267
1188532800000|2007-08-31 04:00:00|246.37|246.37|248.784|248.784|249.636|249.636|243.53|243.53|4773330
1188878400000|2007-09-04 04:00:00|255.316|255.316|257.588|257.588|265.824|265.824|251.056|251.056|11231077
1188964800000|2007-09-05 04:00:00|256.452|256.452|254.464|254.464|257.588|257.588|249.92|249.92|4157457
1189051200000|2007-09-06 04:00:00|252.192|252.192|255.458|255.458|255.458|255.458|249.352|249.352|7551225
1189137600000|2007-09-07 04:00:00|251.198|251.198|256.168|256.168|256.452|256.452|248.642|248.642|6797345
1189396800000|2007-09-10 04:00:00|255.742|255.742|247.08|247.08|255.884|255.884|244.95|244.95|6391556
1189483200000|2007-09-11 04:00:00|246.228|246.228|250.914|250.914|253.328|253.328|245.234|245.234|5515619
1189569600000|2007-09-12 04:00:00|249.92|249.92|246.512|246.512|250.772|250.772|245.802|245.802|2735225
1189656000000|2007-09-13 04:00:00|245.66|245.66|246.228|246.228|248.358|248.358|242.40252|242.40252|4468774
1189742400000|2007-09-14 04:00:00|245.092|245.092|251.624|251.624|252.76|252.76|243.814|243.814|4812936
1190001600000|2007-09-17 04:00:00|260.57|260.57|261.422|261.422|264.83|264.83|258.298|258.298|10158816
1190088000000|2007-09-18 04:00:00|262.7|262.7|273.066|273.066|275.48|275.48|261.28|261.28|6975309
1190174400000|2007-09-19 04:00:00|276.9|276.9|278.888|278.888|279.314|279.314|273.492|273.492|8201507
1190260800000|2007-09-20 04:00:00|272.64|272.64|276.616|276.616|277.61|277.61|271.788|271.788|7543957
1190347200000|2007-09-21 04:00:00|280.45|280.45|272.498|272.498|280.45|280.45|266.10942|266.10942|15975091
1190606400000|2007-09-24 04:00:00|272.64|272.64|273.918|273.918|277.752|277.752|271.22|271.22|6404795
1190692800000|2007-09-25 04:00:00|274.06|274.06|298.342|298.342|299.052|299.052|273.776|273.776|18166457
1190779200000|2007-09-26 04:00:00|298.2|298.2|311.548|311.548|313.82|313.82|297.774|297.774|15970633
1190865600000|2007-09-27 04:00:00|309.276|309.276|303.312|303.312|310.199|310.199|298.342|298.342|11970028
1190952000000|2007-09-28 04:00:00|303.88|303.88|294.64858|294.64858|306.72|306.72|293.23|293.23|8714549
1191211200000|2007-10-01 04:00:00|293.94|293.94|301.324|301.324|303.88|303.88|292.378|292.378|9585683
1191297600000|2007-10-02 04:00:00|301.75|301.75|301.04|301.04|302.886|302.886|294.792|294.792|4549492
1191384000000|2007-10-03 04:00:00|298.484|298.484|299.336|299.336|302.176|302.176|295.36|295.36|3634302
1191470400000|2007-10-04 04:00:00|296.496|296.496|300.188|300.188|302.034|302.034|294.934|294.934|4926809
1191556800000|2007-10-05 04:00:00|301.466|301.466|312.4|312.4|315.524|315.524|301.04|301.04|6588605
1191816000000|2007-10-08 04:00:00|309.134|309.134|316.234|316.234|316.944|316.944|306.72|306.72|3224021
1191902400000|2007-10-09 04:00:00|315.95|315.95|323.618|323.618|326.6|326.6|314.814|314.814|8616640
1191988800000|2007-10-10 04:00:00|321.914|321.914|332.564|332.564|336.114|336.114|319.926|319.926|10597401
1192075200000|2007-10-11 04:00:00|332.422|332.422|325.322|325.322|341.084|341.084|321.346|321.346|10068056
1192161600000|2007-10-12 04:00:00|324.47|324.47|326.6|326.6|331.428|331.428|323.618|323.618|4255697
1192420800000|2007-10-15 04:00:00|339.38|339.38|340.232|340.232|347.9|347.9|334.978|334.978|11602577
1192507200000|2007-10-16 04:00:00|344.35|344.35|340.374|340.374|344.35|344.35|335.83|335.83|6337690
1192593600000|2007-10-17 04:00:00|337.96|337.96|344.776|344.776|345.06|345.06|335.688|335.688|4328211
1192680000000|2007-10-18 04:00:00|339.522|339.522|341.226|341.226|345.06|345.06|335.972|335.972|7976809
1192766400000|2007-10-19 04:00:00|344.918|344.918|330.008|330.008|344.918|344.918|320.92|320.92|11262584
1193025600000|2007-10-22 04:00:00|323.05|323.05|326.742|326.742|330.434|330.434|313.82|313.82|21442971
1193112000000|2007-10-23 04:00:00|366.076|366.076|369.058|369.058|372.04|372.04|348.1982|348.1982|38720866
1193198400000|2007-10-24 04:00:00|359.118|359.118|358.55|358.55|360.396|360.396|344.492|344.492|13121619
1193284800000|2007-10-25 04:00:00|356.704|356.704|359.686|359.686|366.786|366.786|356.278|356.278|9727415
1193371200000|2007-10-26 04:00:00|362.81|362.81|358.124|358.124|364.94|364.94|349.60542|349.60542|10986964
1193630400000|2007-10-29 04:00:00|365.508|365.508|374.454|374.454|376.016|376.016|362.1|362.1|7818239
1193716800000|2007-10-30 04:00:00|371.188|371.188|375.448|375.448|377.72|377.72|365.366|365.366|12129450
1193803200000|2007-10-31 04:00:00|376.016|376.016|375.874|375.874|376.442|376.442|366.076|366.076|10866070
1193889600000|2007-11-01 04:00:00|375.874|375.874|373.318|373.318|378.856|378.856|362.1|362.1|10468971
1193976000000|2007-11-02 04:00:00|369.91|369.91|372.892|372.892|374.88|374.88|369.2|369.2|8973873
1194238800000|2007-11-05 05:00:00|369.91|369.91|376.442|376.442|383.4|383.4|369.484|369.484|7722591
1194325200000|2007-11-06 05:00:00|375.448|375.448|386.666|386.666|387.518|387.518|373.602|373.602|7820809
1194411600000|2007-11-07 05:00:00|381.98|381.98|381.696|381.696|388.654|388.654|374.028|374.028|7492690
1194498000000|2007-11-08 05:00:00|379.708|379.708|386.098|386.098|390.642|390.642|370.194|370.194|10721408
1194584400000|2007-11-09 05:00:00|380.986|380.986|358.55|358.55|381.55258|381.55258|349.746|349.746|14008563
1194843600000|2007-11-12 05:00:00|357.13|357.13|348.042|348.042|361.532|361.532|346.48|346.48|9268352
1194930000000|2007-11-13 05:00:00|349.32|349.32|360.822|360.822|360.822|360.822|348.042|348.042|6471640
1195016400000|2007-11-14 05:00:00|363.378|363.378|352.728|352.728|363.52|363.52|351.024|351.024|7190091
1195102800000|2007-11-15 05:00:00|351.024|351.024|341.652|341.652|352.728|352.728|339.664|339.664|7022957
1195189200000|2007-11-16 05:00:00|341.368|341.368|337.96|337.96|344.918|344.918|323.05|323.05|11680514
1195448400000|2007-11-19 05:00:00|334.694|334.694|329.582|329.582|340.8|340.8|326.032|326.032|6859746
1195534800000|2007-11-20 05:00:00|325.606|325.606|321.346|321.346|329.156|329.156|314.53|314.53|11262746
1195621200000|2007-11-21 05:00:00|319.784|319.784|306.01|306.01|320.494|320.494|305.584|305.584|10484352
1195794000000|2007-11-23 05:00:00|308.566|308.566|308.85|308.85|310.98|310.98|301.892|301.892|6189471
1196053200000|2007-11-26 05:00:00|308.85|308.85|304.874|304.874|315.098|315.098|304.306|304.306|6504830
1196139600000|2007-11-27 05:00:00|306.862|306.862|317.228|317.228|317.37|317.37|305.3|305.3|6748598
1196226000000|2007-11-28 05:00:00|319.5|319.5|326.742|326.742|330.008|330.008|318.0516|318.0516|9474528
1196312400000|2007-11-29 05:00:00|324.044|324.044|328.304|328.304|334.126|334.126|324.044|324.044|6652725
1196398800000|2007-11-30 05:00:00|334.41|334.41|328.02|328.02|339.948|339.948|320.494|320.494|8852246
1196658000000|2007-12-03 05:00:00|340.8|340.8|337.676|337.676|352.16|352.16|334.694|334.694|9195225
1196744400000|2007-12-04 05:00:00|337.676|337.676|337.25|337.25|339.664|339.664|327.31|327.31|5715161
1196830800000|2007-12-05 05:00:00|331.144|331.144|339.806|339.806|340.232|340.232|327.31|327.31|10470338
1196917200000|2007-12-06 05:00:00|333.416|333.416|339.38|339.38|339.38|339.38|331.144|331.144|6872767
1197003600000|2007-12-07 05:00:00|339.238|339.238|334.694|334.694|339.806|339.806|332.848|332.848|5839147
1197262800000|2007-12-10 05:00:00|334.978|334.978|333.558|333.558|336.682|336.682|332.848|332.848|4310556
1197349200000|2007-12-11 05:00:00|333.7|333.7|330.86|330.86|339.38|339.38|328.02|328.02|6820373
1197435600000|2007-12-12 05:00:00|337.25|337.25|328.872|328.872|339.948|339.948|324.896|324.896|5375232
1197522000000|2007-12-13 05:00:00|325.038|325.038|327.168|327.168|327.168|327.168|319.642|319.642|5190887
1197608400000|2007-12-14 05:00:00|326.032|326.032|333.984|333.984|338.528|338.528|319.926|319.926|9742338
1197867600000|2007-12-17 05:00:00|331.002|331.002|328.02|328.02|335.546|335.546|326.742|326.742|3710570
1197954000000|2007-12-18 05:00:00|330.434|330.434|343.356|343.356|344.634|344.634|326.174|326.174|4964767
1198040400000|2007-12-19 05:00:00|341.936|341.936|353.154|353.154|353.722|353.722|338.812|338.812|6462859
1198126800000|2007-12-20 05:00:00|355.284|355.284|386.808|386.808|390.5|390.5|350.172|350.172|22534802
1198213200000|2007-12-21 05:00:00|396.038|396.038|399.02|399.02|413.788|413.788|393.482|393.482|25654816
1198472400000|2007-12-24 05:00:00|399.02|399.02|396.322|396.322|406.404|406.404|393.482|393.482|3887119
1198645200000|2007-12-26 05:00:00|393.482|393.482|407.54|407.54|412.084|412.084|393.482|393.482|6349647
1198731600000|2007-12-27 05:00:00|397.6|397.6|389.79|389.79|401.008|401.008|383.4|383.4|11686528
1198818000000|2007-12-28 05:00:00|389.79|389.79|382.406|382.406|393.482|393.482|373.318|373.318|7651732
1199077200000|2007-12-31 05:00:00|382.69|382.69|378.004|378.004|387.37458|387.37458|367.922|367.922|10477605
1199250000000|2008-01-02 05:00:00|377.152|377.152|374.17|374.17|386.95|386.95|364.088|364.088|12603260
1199336400000|2008-01-03 05:00:00|396.748|396.748|370.194|370.194|401.86|401.86|364.23|364.23|21472260
1199422800000|2008-01-04 05:00:00|369.768|369.768|349.462|349.462|377.294|377.294|345.77|345.77|17309007
1199682000000|2008-01-07 05:00:00|350.882|350.882|353.296|353.296|354.29|354.29|336.54|336.54|12769774
1199768400000|2008-01-08 05:00:00|352.16|352.16|330.86|330.86|353.154|353.154|322.766|322.766|14577450
1199854800000|2008-01-09 05:00:00|329.582|329.582|326.6|326.6|333.7|333.7|307.856|307.856|15291795
1199941200000|2008-01-10 05:00:00|321.488|321.488|350.74|350.74|355|355|316.23542|316.23542|13459246
1200027600000|2008-01-11 05:00:00|347.9|347.9|332.422|332.422|350.03|350.03|332.422|332.422|9035288
1200286800000|2008-01-14 05:00:00|338.812|338.812|323.334|323.334|347.19|347.19|322.766|322.766|16270126
1200373200000|2008-01-15 05:00:00|321.204|321.204|313.11|313.11|328.72858|328.72858|294.082|294.082|38124838
1200459600000|2008-01-16 05:00:00|306.01|306.01|313.394|313.394|320.352|320.352|298.2|298.2|18064485
1200546000000|2008-01-17 05:00:00|311.264|311.264|309.134|309.134|320.778|320.778|306.862|306.862|11914929
1200632400000|2008-01-18 05:00:00|309.702|309.702|310.27|310.27|321.914|321.914|306.01|306.01|12571492
1200978000000|2008-01-22 05:00:00|301.466|301.466|316.802|316.802|322.766|322.766|288.97|288.97|14231732
1201064400000|2008-01-23 05:00:00|313.11|313.11|337.392|337.392|337.96|337.96|298.2|298.2|29576563
1201150800000|2008-01-24 05:00:00|335.688|335.688|311.548|311.548|337.25|337.25|304.874|304.874|39161633
1201237200000|2008-01-25 05:00:00|316.376|316.376|309.134|309.134|322.482|322.482|299.904|299.904|19985028
1201496400000|2008-01-28 05:00:00|314.388|314.388|326.458|326.458|326.6|326.6|306.152|306.152|11719767
1201582800000|2008-01-29 05:00:00|327.594|327.594|328.872|328.872|330.292|330.292|322.056|322.056|7124908
1201669200000|2008-01-30 05:00:00|331.854|331.854|325.748|325.748|333.842|333.842|320.21|320.21|9363345
1201755600000|2008-01-31 05:00:00|320.21|320.21|357.13|357.13|359.97|359.97|313.962|313.962|23363936
1201842000000|2008-02-01 05:00:00|352.302|352.302|360.538|360.538|363.52|363.52|348.894|348.894|12699288
1202101200000|2008-02-04 05:00:00|360.538|360.538|367.638|367.638|371.4791|371.4791|359.118|359.118|11955330
1202187600000|2008-02-05 05:00:00|361.816|361.816|358.692|358.692|365.65|365.65|352.302|352.302|8998823
1202274000000|2008-02-06 05:00:00|366.36|366.36|369.484|369.484|381.909|381.909|360.538|360.538|15197922
1202360400000|2008-02-07 05:00:00|363.662|363.662|381.27|381.27|381.696|381.696|363.662|363.662|16868176
1202446800000|2008-02-08 05:00:00|375.59|375.59|381.696|381.696|383.4|383.4|369.626|369.626|10915647
1202706000000|2008-02-11 05:00:00|382.832|382.832|381.838|381.838|384.11|384.11|379.708|379.708|9652781
1202792400000|2008-02-12 05:00:00|383.258|383.258|381.98|381.98|387.234|387.234|376.442|376.442|7472211
1202878800000|2008-02-13 05:00:00|384.394|384.394|387.802|387.802|388.37|388.37|378.714|378.714|7142183
1202965200000|2008-02-14 05:00:00|382.264|382.264|379.85|379.85|385.672|385.672|373.886|373.886|6310838
1203051600000|2008-02-15 05:00:00|377.01|377.01|377.72|377.72|380.134|380.134|370.052|370.052|6775126
1203397200000|2008-02-19 05:00:00|373.886|373.886|380.418|380.418|391.92|391.92|366.076|366.076|9898492
1203483600000|2008-02-20 05:00:00|375.874|375.874|390.074|390.074|394.902|394.902|372.892|372.892|12892598
1203570000000|2008-02-21 05:00:00|390.5|390.5|395.754|395.754|397.458|397.458|388.086|388.086|7154640
1203656400000|2008-02-22 05:00:00|393.34|393.34|394.76|394.76|397.458|397.458|388.654|388.654|5774570
1203915600000|2008-02-25 05:00:00|393.482|393.482|397.6|397.6|400.44|400.44|393.34|393.34|6842683
1204002000000|2008-02-26 05:00:00|394.902|394.902|411.8|411.8|418.9|418.9|394.902|394.902|16692042
1204088400000|2008-02-27 05:00:00|434.378|434.378|460.506|460.506|462.068|462.068|426|426|41532176
1204174800000|2008-02-28 05:00:00|449.004|449.004|447.868|447.868|487.202|487.202|447.3|447.3|35395035
1204261200000|2008-02-29 05:00:00|451.986|451.986|448.436|448.436|454.4|454.4|427.704|427.704|16875809
1204520400000|2008-03-03 05:00:00|450.85|450.85|439.348|439.348|454.116|454.116|435.088|435.088|13073070
1204606800000|2008-03-04 05:00:00|433.952|433.952|447.584|447.584|448.294|448.294|430.544|430.544|8990190
1204693200000|2008-03-05 05:00:00|449.856|449.856|455.82|455.82|463.062|463.062|445.738|445.738|12210295
1204779600000|2008-03-06 05:00:00|449.572|449.572|434.804|434.804|451.9718|451.9718|434.804|434.804|9104316
1204866000000|2008-03-07 05:00:00|433.384|433.384|443.892|443.892|450.708|450.708|428.13|428.13|10664549
1205121600000|2008-03-10 04:00:00|454.4|454.4|471.582|471.582|474.706|474.706|447.3|447.3|14403915
1205208000000|2008-03-11 04:00:00|475.7|475.7|469.736|469.736|485.64|485.64|457.95|457.95|18098091
1205294400000|2008-03-12 04:00:00|470.73|470.73|483.368|483.368|489.9|489.9|470.73|470.73|15991823
1205380800000|2008-03-13 04:00:00|476.552|476.552|485.782|485.782|487.486|487.486|462.21|462.21|10105105
1205467200000|2008-03-14 04:00:00|487.77|487.77|472.292|472.292|489.9|489.9|466.612|466.612|8003323
1205726400000|2008-03-17 04:00:00|465.902|465.902|468.458|468.458|478.54|478.54|459.086|459.086|9356816
1205812800000|2008-03-18 04:00:00|479.392|479.392|497|497|497|497|475.416|475.416|12486887
1205899200000|2008-03-19 04:00:00|496.858|496.858|495.154|495.154|511.626|511.626|491.604|491.604|13178218
1205985600000|2008-03-20 04:00:00|539.6|539.6|514.608|514.608|539.6|539.6|507.792|507.792|23665577
1206331200000|2008-03-24 04:00:00|530.228|530.228|542.014|542.014|563.03|563.03|523.128|523.128|16958739
1206417600000|2008-03-25 04:00:00|545.848|545.848|527.104|527.104|548.83|548.83|523.412|523.412|12073901
1206504000000|2008-03-26 04:00:00|525.4|525.4|537.612|537.612|538.322|538.322|515.46|515.46|11014767
1206590400000|2008-03-27 04:00:00|528.524|528.524|516.312|516.312|531.222|531.222|498.988|498.988|12886500
1206676800000|2008-03-28 04:00:00|516.028|516.028|505.378|505.378|530.654|530.654|501.118|501.118|9264929
1206936000000|2008-03-31 04:00:00|513.614|513.614|492.03|492.03|516.17|516.17|481.096|481.096|14615169
1207022400000|2008-04-01 04:00:00|504.1|504.1|518.442|518.442|523.98|523.98|488.48|488.48|16271063
1207108800000|2008-04-02 04:00:00|513.33|513.33|516.17|516.17|525.4|525.4|507.508|507.508|9656809
1207195200000|2008-04-03 04:00:00|508.36|508.36|530.086|530.086|541.588|541.588|507.65|507.65|9043894
1207281600000|2008-04-04 04:00:00|532.5|532.5|514.182|514.182|532.5|532.5|510.064|510.064|6920316
1207540800000|2008-04-07 04:00:00|520.004|520.004|509.78|509.78|520.004|520.004|500.40942|500.40942|5389957
1207627200000|2008-04-08 04:00:00|518.442|518.442|523.98|523.98|526.252|526.252|502.822|502.822|6495908
1207713600000|2008-04-09 04:00:00|526.678|526.678|517.164|517.164|526.678|526.678|511.626|511.626|8030612
1207800000000|2008-04-10 04:00:00|512.052|512.052|519.294|519.294|525.826|525.826|508.786|508.786|5558676
1207886400000|2008-04-11 04:00:00|514.75|514.75|504.242|504.242|518.868|518.868|498.562|498.562|7934908
1208145600000|2008-04-14 04:00:00|511.2|511.2|508.076|508.076|516.738|516.738|503.39|503.39|6851605
1208232000000|2008-04-15 04:00:00|511.2|511.2|518.016|518.016|518.016|518.016|504.952|504.952|5755387
1208318400000|2008-04-16 04:00:00|522.986|522.986|553.374|553.374|555.362|555.362|518.584|518.584|15527232
1208404800000|2008-04-17 04:00:00|552.38|552.38|577.94|577.94|580.496|580.496|545.28142|545.28142|24057584
1208491200000|2008-04-18 04:00:00|578.366|578.366|547.552|547.552|580.78|580.78|544.002|544.002|14930584
1208750400000|2008-04-21 04:00:00|547.552|547.552|558.344|558.344|576.946|576.946|547.552|547.552|22305929
1208836800000|2008-04-22 04:00:00|478.682|478.682|426|426|479.25|479.25|418.19|418.19|73698190
1208923200000|2008-04-23 04:00:00|427.704|427.704|443.892|443.892|447.3|447.3|421.74|421.74|20268795
1209009600000|2008-04-24 04:00:00|441.052|441.052|468.884|468.884|472.15|472.15|440.342|440.342|13890380
1209096000000|2008-04-25 04:00:00|471.014|471.014|482.232|482.232|482.8|482.8|468.6|468.6|10220084
1209355200000|2008-04-28 04:00:00|471.156|471.156|469.452|469.452|476.41|476.41|462.92|462.92|10458323
1209441600000|2008-04-29 04:00:00|463.63|463.63|456.956|456.956|467.748|467.748|452.27|452.27|7276492
1209528000000|2008-04-30 04:00:00|454.613|454.613|454.116|454.116|460.364|460.364|442.898|442.898|10982330
1209614400000|2008-05-01 04:00:00|449.714|449.714|440.2|440.2|454.116|454.116|430.828|430.828|17428049
1209700800000|2008-05-02 04:00:00|441.052|441.052|441.62|441.62|446.59|446.59|434.804|434.804|7749880
1209960000000|2008-05-05 04:00:00|443.75|443.75|440.2|440.2|449.856|449.856|434.52|434.52|8371366
1210046400000|2008-05-06 04:00:00|438.78|438.78|439.348|439.348|440.484|440.484|432.532|432.532|5026746
1210132800000|2008-05-07 04:00:00|435.94|435.94|428.272|428.272|442.898|442.898|426|426|6748373
1210219200000|2008-05-08 04:00:00|430.402|430.402|428.13|428.13|437.218|437.218|422.166|422.166|10057049
1210305600000|2008-05-09 04:00:00|426.142|426.142|436.224|436.224|436.508|436.508|426|426|4926316
1210564800000|2008-05-12 04:00:00|435.94|435.94|436.082|436.082|450.282|450.282|433.10142|433.10142|10642612
1210651200000|2008-05-13 04:00:00|434.946|434.946|435.372|435.372|437.644|437.644|427.349|427.349|6429507
1210737600000|2008-05-14 04:00:00|435.372|435.372|431.68|431.68|441.62|441.62|429.55|429.55|7732169
1210824000000|2008-05-15 04:00:00|429.266|429.266|425.006|425.006|432.674|432.674|419.752|419.752|15367718
1210910400000|2008-05-16 04:00:00|428.698|428.698|449.572|449.572|453.264|453.264|426.142|426.142|14890661
1211169600000|2008-05-19 04:00:00|447.868|447.868|439.916|439.916|460.79|460.79|435.372|435.372|8975598
1211256000000|2008-05-20 04:00:00|466.754|466.754|449.146|449.146|487.77|487.77|444.4742|444.4742|31563936
1211342400000|2008-05-21 04:00:00|456.956|456.956|449.998|449.998|461.5|461.5|447.868|447.868|13204936
1211428800000|2008-05-22 04:00:00|448.152|448.152|450.282|450.282|451.702|451.702|438.07|438.07|9371014
1211515200000|2008-05-23 04:00:00|448.01|448.01|443.182|443.182|449.43|449.43|427.704|427.704|9747669
1211860800000|2008-05-27 04:00:00|443.324|443.324|454.826|454.826|454.826|454.826|440.484|440.484|5636056
1211947200000|2008-05-28 04:00:00|454.684|454.684|441.904|441.904|460.08|460.08|439.49|439.49|13120704
1212033600000|2008-05-29 04:00:00|429.408|429.408|430.97|430.97|441.904|441.904|423.302|423.302|15957781
1212120000000|2008-05-30 04:00:00|432.532|432.532|431.112|431.112|438.212|438.212|427.562|427.562|8924147
1212379200000|2008-06-02 04:00:00|430.828|430.828|438.638|438.638|439.49|439.49|430.828|430.828|7848246
1212465600000|2008-06-03 04:00:00|440.2|440.2|452.554|452.554|455.252|455.252|440.2|440.2|9601232
1212552000000|2008-06-04 04:00:00|449.714|449.714|459.654|459.654|461.216|461.216|447.584|447.584|6714640
1212638400000|2008-06-05 04:00:00|458.092|458.092|471.014|471.014|482.8|482.8|452.412|452.412|10780035
1212724800000|2008-06-06 04:00:00|466.328|466.328|451.844|451.844|466.328|466.328|450.85|450.85|6743887
1212984000000|2008-06-09 04:00:00|451.844|451.844|442.046|442.046|454.4|454.4|431.538|431.538|6926584
1213070400000|2008-06-10 04:00:00|436.65|436.65|434.946|434.946|445.17|445.17|432.248|432.248|4601774
1213156800000|2008-06-11 04:00:00|433.81|433.81|429.266|429.266|442.188|442.188|428.84|428.84|5041753
1213243200000|2008-06-12 04:00:00|429.834|429.834|440.342|440.342|445.596|445.596|429.834|429.834|4423690
1213329600000|2008-06-13 04:00:00|445.312|445.312|457.524|457.524|458.234|458.234|444.886|444.886|4752161
1213588800000|2008-06-16 04:00:00|454.4|454.4|453.264|453.264|455.536|455.536|446.4764|446.4764|3573556
1213675200000|2008-06-17 04:00:00|453.69|453.69|444.46|444.46|453.69|453.69|444.176|444.176|3069302
1213761600000|2008-06-18 04:00:00|441.762|441.762|428.556|428.556|442.685|442.685|426|426|6992014
1213848000000|2008-06-19 04:00:00|426.284|426.284|455.82|455.82|457.098|457.098|422.734|422.734|8513077
1213934400000|2008-06-20 04:00:00|458.092|458.092|445.88|445.88|458.092|458.092|438.922|438.922|7822443
1214193600000|2008-06-23 04:00:00|447.3|447.3|420.462|420.462|447.442|447.442|419.326|419.326|9231267
1214280000000|2008-06-24 04:00:00|422.308|422.308|411.8|411.8|429.55|429.55|405.552|405.552|10825591
1214366400000|2008-06-25 04:00:00|413.93|413.93|420.32|420.32|424.296|424.296|411.942|411.942|6335366
1214452800000|2008-06-26 04:00:00|418.9|418.9|408.676|408.676|422.308|422.308|407.256|407.256|8726239
1214539200000|2008-06-27 04:00:00|407.824|407.824|379.708|379.708|407.824|407.824|373.602|373.602|14877591
1214798400000|2008-06-30 04:00:00|376.442|376.442|370.194|370.194|383.4|383.4|369.768|369.768|8198500
1217476800000|2008-07-31 04:00:00|431.396|431.396|438.638|438.638|444.744|444.744|429.976|429.976|14397549
1217563200000|2008-08-01 04:00:00|433.81|433.81|414.924|414.924|435.94|435.94|409.528|409.528|17742288
1217822400000|2008-08-04 04:00:00|421.172|421.172|423.586|423.586|427.562|427.562|420.249|420.249|11915316
1217908800000|2008-08-05 04:00:00|430.118|430.118|424.438|424.438|430.118|430.118|418.9|418.9|8312373
1217995200000|2008-08-06 04:00:00|422.876|422.876|426|426|429.692|429.692|421.456|421.456|7824781
1218081600000|2008-08-07 04:00:00|421.03|421.03|432.532|432.532|438.212|438.212|421.03|421.03|10179218
1218168000000|2008-08-08 04:00:00|433.1|433.1|440.91|440.91|449.004|449.004|433.1|433.1|9243070
1218427200000|2008-08-11 04:00:00|437.928|437.928|457.24|457.24|459.938|459.938|436.224|436.224|14095598
1218513600000|2008-08-12 04:00:00|459.086|459.086|437.502|437.502|459.086|459.086|432.958|432.958|8826338
1218600000000|2008-08-13 04:00:00|435.656|435.656|442.472|442.472|442.472|442.472|429.834|429.834|9386000
1218686400000|2008-08-14 04:00:00|438.78|438.78|452.128|452.128|456.672|456.672|434.66342|434.66342|13738746
1218772800000|2008-08-15 04:00:00|454.826|454.826|443.892|443.892|462.494|462.494|440.768|440.768|9809528
1219032000000|2008-08-18 04:00:00|444.886|444.886|434.378|434.378|446.874|446.874|431.68|431.68|7780957
1219118400000|2008-08-19 04:00:00|432.106|432.106|427.562|427.562|435.088|435.088|424.722|424.722|6072697
1219204800000|2008-08-20 04:00:00|428.272|428.272|433.384|433.384|435.798|435.798|424.722|424.722|5137922
1219291200000|2008-08-21 04:00:00|425.29|425.29|426|426|432.248|432.248|424.58|424.58|5419471
1219377600000|2008-08-22 04:00:00|427.42|427.42|435.23|435.23|437.076|437.076|426.284|426.284|5376260
1219636800000|2008-08-25 04:00:00|432.248|432.248|425.148|425.148|434.946|434.946|424.154|424.154|5744239
1219723200000|2008-08-26 04:00:00|424.864|424.864|427.278|427.278|433.1|433.1|423.657|423.657|10325612
1219809600000|2008-08-27 04:00:00|424.722|424.722|435.088|435.088|440.2|440.2|424.296|424.296|6330211
1219896000000|2008-08-28 04:00:00|430.828|430.828|441.904|441.904|447.016|447.016|430.828|430.828|8727633
1219982400000|2008-08-29 04:00:00|442.188|442.188|437.928|437.928|446.448|446.448|433.81|433.81|4361119
1220328000000|2008-09-02 04:00:00|442.614|442.614|437.928|437.928|454.4|454.4|433.526|433.526|8991711
1220414400000|2008-09-03 04:00:00|441.336|441.336|438.922|438.922|450.282|450.282|435.372|435.372|5441697
1220500800000|2008-09-04 04:00:00|435.088|435.088|424.154|424.154|444.46|444.46|420.959|420.959|13274612
1220587200000|2008-09-05 04:00:00|418.048|418.048|421.172|421.172|423.586|423.586|405.126|405.126|10989105
1220846400000|2008-09-08 04:00:00|428.414|428.414|428.13|428.13|437.502|437.502|420.178|420.178|11209197
1220932800000|2008-09-09 04:00:00|427.136|427.136|408.108|408.108|431.68|431.68|407.966|407.966|9433802
1221019200000|2008-09-10 04:00:00|412.084|412.084|408.25|408.25|413.93|413.93|403.848|403.848|8823133
1221105600000|2008-09-11 04:00:00|400.156|400.156|409.386|409.386|411.942|411.942|391.636|391.636|8421316
1221192000000|2008-09-12 04:00:00|402.286|402.286|418.19|418.19|421.74|421.74|402.2008|402.2008|7425401
1221451200000|2008-09-15 04:00:00|414.356|414.356|399.162|399.162|428.556|428.556|397.316|397.316|6633176
1221537600000|2008-09-16 04:00:00|393.908|393.908|404.132|404.132|408.25|408.25|390.074|390.074|10866683
1221624000000|2008-09-17 04:00:00|402.144|402.144|409.812|409.812|423.16|423.16|397.6071|397.6071|11516633
1221710400000|2008-09-18 04:00:00|405.552|405.552|440.768|440.768|442.756|442.756|405.552|405.552|18351239
1221796800000|2008-09-19 04:00:00|454.4|454.4|453.548|453.548|482.374|482.374|438.496|438.496|15049204
1222056000000|2008-09-22 04:00:00|445.88|445.88|450.282|450.282|457.24|457.24|441.336|441.336|7013542
1222142400000|2008-09-23 04:00:00|452.128|452.128|447.726|447.726|461.5|461.5|444.602|444.602|5875704
1222228800000|2008-09-24 04:00:00|447.442|447.442|451.134|451.134|460.364|460.364|433.81|433.81|5945387
1222315200000|2008-09-25 04:00:00|452.838|452.838|468.174|468.174|470.02|470.02|444.602|444.602|6254000
1222401600000|2008-09-26 04:00:00|458.092|458.092|466.754|466.754|467.748|467.748|447.442|447.442|3937985
1222660800000|2008-09-29 04:00:00|458.944|458.944|448.72|448.72|467.322|467.322|441.62|441.62|8076950
1222747200000|2008-09-30 04:00:00|454.684|454.684|438.496|438.496|461.358|461.358|422.876|422.876|10764690
1222833600000|2008-10-01 04:00:00|430.686|430.686|426.568|426.568|435.51258|435.51258|420.0431|420.0431|6540450
1222920000000|2008-10-02 04:00:00|423.16|423.16|416.06|416.06|426|426|402.002|402.002|5264647
1223006400000|2008-10-03 04:00:00|414.782|414.782|411.374|411.374|440.2|440.2|407.54|407.54|5044007
1223265600000|2008-10-06 04:00:00|369.2|369.2|376.158|376.158|380.702|380.702|357.698|357.698|28257387
1223352000000|2008-10-07 04:00:00|380.844|380.844|316.802|316.802|381.554|381.554|310.27|310.27|12560661
1223438400000|2008-10-08 04:00:00|311.406|311.406|322.908|322.908|337.392|337.392|305.3|305.3|13978852
1223524800000|2008-10-09 04:00:00|323.05|323.05|325.748|325.748|342.22|342.22|322.34|322.34|12597619
1223611200000|2008-10-10 04:00:00|316.802|316.802|344.918|344.918|352.87|352.87|307.004|307.004|9622584
1223870400000|2008-10-13 04:00:00|358.692|358.692|360.68|360.68|372.04|372.04|353.438|353.438|8391760
1223956800000|2008-10-14 04:00:00|372.892|372.892|341.368|341.368|374.028|374.028|335.9791|335.9791|9689422
1224043200000|2008-10-15 04:00:00|339.238|339.238|319.642|319.642|343.356|343.356|319.642|319.642|5359894
1224129600000|2008-10-16 04:00:00|325.464|325.464|332.99|332.99|335.262|335.262|307.998|307.998|9662239
1224216000000|2008-10-17 04:00:00|321.772|321.772|330.86|330.86|346.054|346.054|319.358|319.358|6644373
1224475200000|2008-10-20 04:00:00|341.368|341.368|337.96|337.96|350.598|350.598|318.932|318.932|9167500
1224561600000|2008-10-21 04:00:00|333.7|333.7|296.07|296.07|333.7|333.7|294.224|294.224|14990971
1224648000000|2008-10-22 04:00:00|294.792|294.792|293.94|293.94|302.176|302.176|284.568|284.568|12529035
1224734400000|2008-10-23 04:00:00|287.692|287.692|295.218|295.218|300.33|300.33|285.136|285.136|11620330
1224820800000|2008-10-24 04:00:00|284.142|284.142|269.09|269.09|287.408|287.408|267.812|267.812|12126901
1225080000000|2008-10-27 04:00:00|269.658|269.658|254.748|254.748|280.024|280.024|254.18|254.18|10398957
1225166400000|2008-10-28 04:00:00|260.428|260.428|292.094|292.094|292.378|292.378|256.31|256.31|14886852
1225252800000|2008-10-29 04:00:00|289.254|289.254|308.992|308.992|326.6|326.6|284.0071|284.0071|10329802
1225339200000|2008-10-30 04:00:00|325.89|325.89|323.476|323.476|330.86|330.86|310.838|310.838|8550612
1225425600000|2008-10-31 04:00:00|324.47|324.47|351.592|351.592|361.674|361.674|317.938|317.938|10737612
1225688400000|2008-11-03 05:00:00|348.184|348.184|331.712|331.712|352.302|352.302|327.878|327.878|9516950
1225774800000|2008-11-04 05:00:00|336.54|336.54|341.226|341.226|345.628|345.628|326.6|326.6|5474950
1225861200000|2008-11-05 05:00:00|340.8|340.8|326.458|326.458|342.22|342.22|325.464|325.464|5865464
1225947600000|2008-11-06 05:00:00|319.358|319.358|305.016|305.016|325.18|325.18|303.596|303.596|6779845
1226034000000|2008-11-07 05:00:00|306.01|306.01|310.412|310.412|315.666|315.666|301.892|301.892|5523908
1226293200000|2008-11-10 05:00:00|315.24|315.24|305.726|305.726|322.056|322.056|300.898|300.898|3063866
1226379600000|2008-11-11 05:00:00|304.448|304.448|312.684|312.684|321.914|321.914|295.786|295.786|4491964
1226466000000|2008-11-12 05:00:00|308.708|308.708|293.94|293.94|311.832|311.832|292.52|292.52|4376161
1226552400000|2008-11-13 05:00:00|291.668|291.668|345.912|345.912|347.758|347.758|291.668|291.668|13592887
1226638800000|2008-11-14 05:00:00|339.522|339.522|312.826|312.826|342.433|342.433|312.116|312.116|9109197
1226898000000|2008-11-17 05:00:00|313.678|313.678|301.75|301.75|313.82|313.82|298.626|298.626|7218732
1226984400000|2008-11-18 05:00:00|304.306|304.306|304.59|304.59|312.4|312.4|292.52|292.52|6752204
1227070800000|2008-11-19 05:00:00|305.158|305.158|291.81|291.81|313.678|313.678|291.384|291.384|7241316
1227157200000|2008-11-20 05:00:00|287.55|287.55|265.824|265.824|291.526|291.526|264.12|264.12|12078830
1227243600000|2008-11-21 05:00:00|269.8|269.8|283.858|283.858|284.852|284.852|258.866|258.866|11378542
1227502800000|2008-11-24 05:00:00|285.562|285.562|315.382|315.382|322.198|322.198|282.864|282.864|13893464
1227589200000|2008-11-25 05:00:00|312.4|312.4|307.146|307.146|315.382|315.382|292.236|292.236|7268330
1227675600000|2008-11-26 05:00:00|302.46|302.46|324.754|324.754|328.73|328.73|302.46|302.46|8067366
1227848400000|2008-11-28 05:00:00|317.086|317.086|326.316|326.316|326.884|326.884|314.104|314.104|2797316
1228107600000|2008-12-01 05:00:00|315.24|315.24|312.968|312.968|323.76|323.76|309.418|309.418|7097077
1228194000000|2008-12-02 05:00:00|317.938|317.938|329.582|329.582|334.836|334.836|313.536|313.536|6925316
1228280400000|2008-12-03 05:00:00|321.204|321.204|338.102|338.102|340.09|340.09|319.926|319.926|6226246
1228366800000|2008-12-04 05:00:00|326.458|326.458|329.014|329.014|347.19|347.19|321.63|321.63|6767605
1228453200000|2008-12-05 05:00:00|327.31|327.31|358.834|358.834|360.964|360.964|320.636|320.636|9142422
1228712400000|2008-12-08 05:00:00|355|355|362.242|362.242|365.65|365.65|348.752|348.752|9822408
1228798800000|2008-12-09 05:00:00|357.698|357.698|398.878|398.878|412.794|412.794|355.14342|355.14342|18002232
1228885200000|2008-12-10 05:00:00|401.718|401.718|404.416|404.416|411.232|411.232|393.766|393.766|9033154
1228971600000|2008-12-11 05:00:00|395.47|395.47|399.588|399.588|413.22|413.22|388.228|388.228|12645373
1229058000000|2008-12-12 05:00:00|402.428|402.428|404.842|404.842|408.392|408.392|386.666|386.666|5504774
1229317200000|2008-12-15 05:00:00|390.5|390.5|404.558|404.558|409.528|409.528|390.5|390.5|4850401
1229403600000|2008-12-16 05:00:00|411.8|411.8|406.83|406.83|422.45|422.45|400.724|400.724|9876281
1229490000000|2008-12-17 05:00:00|405.268|405.268|408.818|408.818|413.078|413.078|396.322|396.322|6071098
1229576400000|2008-12-18 05:00:00|406.12|406.12|401.008|401.008|410.522|410.522|394.05|394.05|5398542
1229662800000|2008-12-19 05:00:00|408.676|408.676|393.198|393.198|411.8|411.8|387.944|387.944|15564267
1229922000000|2008-12-22 05:00:00|401.434|401.434|396.464|396.464|401.86|401.86|383.684|383.684|8346781
1230008400000|2008-12-23 05:00:00|396.89|396.89|385.53|385.53|400.44|400.44|380.844|380.844|6040901
1230094800000|2008-12-24 05:00:00|384.536|384.536|389.222|389.222|392.346|392.346|383.542|383.542|2163267
1230267600000|2008-12-26 05:00:00|385.246|385.246|404.132|404.132|404.416|404.416|383.4|383.4|2472387
1230526800000|2008-12-29 05:00:00|408.108|408.108|396.606|396.606|426.142|426.142|390.5|390.5|8721718
1230613200000|2008-12-30 05:00:00|401.434|401.434|406.972|406.972|408.108|408.108|396.322|396.322|3333147
1230699600000|2008-12-31 05:00:00|408.392|408.392|424.438|424.438|431.112|431.112|405.41|405.41|6238014
1230872400000|2009-01-02 05:00:00|419.184|419.184|424.154|424.154|433.1|433.1|417.48|417.48|6644866
1231131600000|2009-01-05 05:00:00|430.118|430.118|453.548|453.548|453.548|453.548|427.704|427.704|13128845
1231218000000|2009-01-06 05:00:00|456.388|456.388|467.748|467.748|472.15|472.15|456.246|456.246|12138197
1231304400000|2009-01-07 05:00:00|468.742|468.742|464.482|464.482|470.588|470.588|454.4|454.4|10194408
1231390800000|2009-01-08 05:00:00|459.086|459.086|470.73|470.73|476.82464|476.82464|445.88852|445.88852|8224295
1231477200000|2009-01-09 05:00:00|474.138|474.138|458.092|458.092|474.138|474.138|456.672|456.672|5722253
1231736400000|2009-01-12 05:00:00|457.382|457.382|443.182|443.182|461.784|461.784|440.2|440.2|6564070
1231822800000|2009-01-13 05:00:00|440.626|440.626|439.348|439.348|450.282|450.282|429.55|429.55|7869760
1231909200000|2009-01-14 05:00:00|433.668|433.668|419.468|419.468|439.206|439.206|408.676|408.676|9099507
1231995600000|2009-01-15 05:00:00|415.776|415.776|449.004|449.004|459.086|459.086|409.954|409.954|7452697
1232082000000|2009-01-16 05:00:00|453.406|453.406|443.892|443.892|453.406|453.406|429.55|429.55|6695415
1232427600000|2009-01-20 05:00:00|440.2|440.2|423.586|423.586|446.022|446.022|421.172|421.172|5639492
1232514000000|2009-01-21 05:00:00|429.976|429.976|435.798|435.798|438.638|438.638|416.344|416.344|8112126
1232600400000|2009-01-22 05:00:00|423.87|423.87|437.928|437.928|444.46|444.46|418.332|418.332|7215549
1232686800000|2009-01-23 05:00:00|430.544|430.544|432.248|432.248|439.916|439.916|426.994|426.994|9531549
1232946000000|2009-01-26 05:00:00|431.68|431.68|428.13|428.13|443.04|443.04|413.362|413.362|15858915
1233032400000|2009-01-27 05:00:00|469.168|469.168|494.444|494.444|501.97|501.97|467.464|467.464|60525612
1233118800000|2009-01-28 05:00:00|496.858|496.858|513.472|513.472|514.3027|514.3027|495.722|495.722|18507936
1233205200000|2009-01-29 05:00:00|502.68|502.68|523.696|523.696|538.18|538.18|500.69342|500.69342|24420521
1233291600000|2009-01-30 05:00:00|510.49|510.49|513.188|513.188|522.134|522.134|501.544|501.544|18849521
1233550800000|2009-02-02 05:00:00|504.952|504.952|524.69|524.69|533.92|533.92|504.952|504.952|15536485
1233637200000|2009-02-03 05:00:00|523.838|523.838|521.708|521.708|528.666|528.666|511.2|511.2|17278211
1233723600000|2009-02-04 05:00:00|525.4|525.4|523.27|523.27|538.89|538.89|514.182|514.182|14642070
1233810000000|2009-02-05 05:00:00|505.52|505.52|532.074|532.074|532.642|532.642|505.52|505.52|14387640
1233896400000|2009-02-06 05:00:00|522.844|522.844|525.4|525.4|526.962|526.962|507.224|507.224|21273429
1234155600000|2009-02-09 05:00:00|523.128|523.128|524.548|524.548|525.4|525.4|510.06968|510.06968|11058345
1234242000000|2009-02-10 05:00:00|519.862|519.862|513.614|513.614|532.5|532.5|511.91|511.91|16482591
1234328400000|2009-02-11 05:00:00|511.342|511.342|513.614|513.614|518.016|518.016|494.302|494.302|13382154
1234414800000|2009-02-12 05:00:00|521.14|521.14|538.606|538.606|539.6|539.6|519.578|519.578|20636366
1234501200000|2009-02-13 05:00:00|539.6|539.6|547.268|547.268|551.386|551.386|534.63|534.63|20135253
1234846800000|2009-02-17 05:00:00|539.742|539.742|528.524|528.524|545.848|545.848|524.974|524.974|15290866
1234933200000|2009-02-18 05:00:00|530.938|530.938|525.4|525.4|534.346|534.346|515.46|515.46|13288563
1235019600000|2009-02-19 05:00:00|520.572|520.572|526.678|526.678|544.712|544.712|520.572|520.572|14987190
1235106000000|2009-02-20 05:00:00|520.146|520.146|522.56|522.56|536.334|536.334|519.152|519.152|11479204
1235365200000|2009-02-23 05:00:00|523.412|523.412|505.236|505.236|524.264|524.264|502.4315|502.4315|14521323
1235451600000|2009-02-24 05:00:00|505.804|505.804|512.052|512.052|515.886|515.886|502.68|502.68|14330105
1235538000000|2009-02-25 05:00:00|519.578|519.578|508.218|508.218|527.53|527.53|502.396|502.396|15983119
1235624400000|2009-02-26 05:00:00|504.242|504.242|508.076|508.076|521.85|521.85|495.58|495.58|10831105
1235710800000|2009-02-27 05:00:00|508.076|508.076|514.608|514.608|522.56|522.56|500.55|500.55|9049894
1235970000000|2009-03-02 05:00:00|502.68|502.68|487.77|487.77|511.058|511.058|482.942|482.942|15981626
1236056400000|2009-03-03 05:00:00|486.918|486.918|516.312|516.312|555.504|555.504|484.362|484.362|52057570
1236142800000|2009-03-04 05:00:00|526.536|526.536|535.482|535.482|542.582|542.582|512.478|512.478|14576866
1236229200000|2009-03-05 05:00:00|521.424|521.424|538.18|538.18|548.688|548.688|520.856|520.856|11414049
1236315600000|2009-03-06 05:00:00|546.416|546.416|542.156|542.156|550.96|550.96|524.122|524.122|8782338
1236571200000|2009-03-09 04:00:00|542.582|542.582|546.7|546.7|566.154|566.154|540.168|540.168|11953218
1236657600000|2009-03-10 04:00:00|556.782|556.782|546.7|546.7|565.018|565.018|542.44|542.44|16454901
1236744000000|2009-03-11 04:00:00|547.978|547.978|532.358|532.358|551.67|551.67|525.4|525.4|11109598
1236830400000|2009-03-12 04:00:00|522.702|522.702|567.432|567.432|568|568|518.3|518.3|14175676
1236916800000|2009-03-13 04:00:00|567.006|567.006|559.054|559.054|568|568|550.676|550.676|9596964
1237176000000|2009-03-16 04:00:00|563.456|563.456|548.972|548.972|572.97|572.97|547.8005|547.8005|12095873
1237262400000|2009-03-17 04:00:00|550.25|550.25|579.218|579.218|579.218|579.218|541.162|541.162|11975105
1237348800000|2009-03-18 04:00:00|577.94|577.94|591.004|591.004|602.79|602.79|570.13|570.13|16454084
1237435200000|2009-03-19 04:00:00|602.79|602.79|589.442|589.442|602.79|602.79|585.60942|585.60942|12188619
1237521600000|2009-03-20 04:00:00|593.702|593.702|591.43|591.43|600.092|600.092|578.508|578.508|13196070
1237780800000|2009-03-23 04:00:00|591.43|591.43|616.28|616.28|616.28|616.28|576.52|576.52|14729140
1237867200000|2009-03-24 04:00:00|610.884|610.884|616.564|616.564|630.764|630.764|609.89|609.89|12278908
1237953600000|2009-03-25 04:00:00|613.866|613.866|590.152|590.152|621.96|621.96|573.68|573.68|18799922
1238040000000|2009-03-26 04:00:00|592.282|592.282|592.85|592.85|601.8244|601.8244|587.738|587.738|14547049
1238126400000|2009-03-27 04:00:00|585.608|585.608|563.456|563.456|585.608|585.608|559.622|559.622|11102112
1238385600000|2009-03-30 04:00:00|561.042|561.042|596.826|596.826|601.228|601.228|554.51|554.51|19514809
1238472000000|2009-03-31 04:00:00|599.382|599.382|609.464|609.464|624.374|624.374|591.714|591.714|12794619
1238558400000|2009-04-01 04:00:00|607.476|607.476|608.754|608.754|624.516|624.516|598.104|598.104|10490338
1238644800000|2009-04-02 04:00:00|621.534|621.534|612.446|612.446|623.806|623.806|610.458|610.458|11116014
1238731200000|2009-04-03 04:00:00|611.594|611.594|611.594|611.594|622.67|622.67|604.494|604.494|7258704
1238990400000|2009-04-06 04:00:00|610.458|610.458|631.9|631.9|633.888|633.888|606.34|606.34|12596211
1239076800000|2009-04-07 04:00:00|631.19|631.19|620.54|620.54|637.58|637.58|618.978|618.978|8267387
1239163200000|2009-04-08 04:00:00|626.362|626.362|628.776|628.776|634.314|634.314|623.664|623.664|6616119
1239249600000|2009-04-09 04:00:00|632.468|632.468|666.69|666.69|667.258|667.258|627.64284|627.64284|13899690
1239595200000|2009-04-13 04:00:00|666.69|666.69|701.764|701.764|713.408|713.408|658.88|658.88|26814781
1239681600000|2009-04-14 04:00:00|690.546|690.546|678.76|678.76|692.96|692.96|673.932|673.932|17060422
1239768000000|2009-04-15 04:00:00|671.66|671.66|661.578|661.578|676.772|676.772|647.804|647.804|10978704
1239854400000|2009-04-16 04:00:00|663.85|663.85|685.434|685.434|690.688|690.688|657.318|657.318|9888795
1239940800000|2009-04-17 04:00:00|683.02|683.02|693.386|693.386|697.362|697.362|674.642|674.642|9039823
1240200000000|2009-04-20 04:00:00|692.676|692.676|704.462|704.462|705.882|705.882|680.464|680.464|10724605
1240286400000|2009-04-21 04:00:00|702.048|702.048|661.72|661.72|702.758|702.758|635.876|635.876|24711028
1240372800000|2009-04-22 04:00:00|654.336|654.336|651.496|651.496|679.044|679.044|643.686|643.686|12761985
1240459200000|2009-04-23 04:00:00|650.076|650.076|643.544|643.544|652.916|652.916|617.842|617.842|24896485
1240545600000|2009-04-24 04:00:00|618.126|618.126|606.766|606.766|622.528|622.528|597.536|597.536|30268309
1240804800000|2009-04-27 04:00:00|623.948|623.948|658.454|658.454|664.56|664.56|619.404|619.404|29521309
1240891200000|2009-04-28 04:00:00|649.792|649.792|655.756|655.756|676.346|676.346|639|639|16645147
1240977600000|2009-04-29 04:00:00|646.1|646.1|642.266|642.266|653.2|653.2|638.29|638.29|18000070
1241064000000|2009-04-30 04:00:00|643.544|643.544|643.402|643.402|666.69|666.69|641.272|641.272|12329647
1241150400000|2009-05-01 04:00:00|642.55|642.55|631.616|631.616|644.68|644.68|628.066|628.066|7371922
1241409600000|2009-05-04 04:00:00|632.184|632.184|638.148|638.148|650.715|650.715|626.93|626.93|7984408
1241496000000|2009-05-05 04:00:00|638.006|638.006|640.562|640.562|645.958|645.958|631.9|631.9|7049985
1241582400000|2009-05-06 04:00:00|640.988|640.988|610.458|610.458|645.6172|645.6172|592.85|592.85|16450084
1241668800000|2009-05-07 04:00:00|604.068|604.068|567.574|567.574|614.86|614.86|549.256|549.256|25331387
1241755200000|2009-05-08 04:00:00|568.284|568.284|571.124|571.124|576.52|576.52|536.618|536.618|25065260
1242014400000|2009-05-11 04:00:00|561.468|561.468|562.32|562.32|568|568|542.15742|542.15742|13069239
1242100800000|2009-05-12 04:00:00|563.03|563.03|572.686|572.686|577.088|577.088|550.96|550.96|13147000
1242187200000|2009-05-13 04:00:00|568|568|534.63|534.63|568|568|523.128|523.128|20582598
1242273600000|2009-05-14 04:00:00|531.364|531.364|526.536|526.536|533.068|533.068|514.75|514.75|14342133
1242360000000|2009-05-15 04:00:00|534.63|534.63|546.7|546.7|559.196|559.196|518.726|518.726|16692943
1242619200000|2009-05-18 04:00:00|553.658|553.658|550.534|550.534|559.48|559.48|539.742|539.742|12170859
1242705600000|2009-05-19 04:00:00|555.504|555.504|562.746|562.746|572.118|572.118|551.599|551.599|13912725
1242792000000|2009-05-20 04:00:00|570.982|570.982|571.55|571.55|593.56|593.56|568|568|15887887
1242878400000|2009-05-21 04:00:00|568|568|555.362|555.362|577.088|577.088|547.268|547.268|10025014
1242964800000|2009-05-22 04:00:00|561.61|561.61|550.96|550.96|565.9552|565.9552|548.12|548.12|4287014
1243310400000|2009-05-26 04:00:00|548.12|548.12|569.278|569.278|573.822|573.822|546.7|546.7|8184767
1243396800000|2009-05-27 04:00:00|568.71|568.71|552.806|552.806|573.68|573.68|551.812|551.812|9350281
1243483200000|2009-05-28 04:00:00|549.824|549.824|547.268|547.268|557.63258|557.63258|535.056|535.056|8135169
1243569600000|2009-05-29 04:00:00|550.676|550.676|559.764|559.764|562.178|562.178|540.31|540.31|13774077
1243828800000|2009-06-01 04:00:00|567.858|567.858|581.348|581.348|585.04|585.04|564.166|564.166|9802021
1243915200000|2009-06-02 04:00:00|579.928|579.928|584.614|584.614|594.98|594.98|569.562|569.562|9635816
1244001600000|2009-06-03 04:00:00|580.496|580.496|575.1|575.1|585.466|585.466|565.728|565.728|7456915
1244088000000|2009-06-04 04:00:00|572.97|572.97|578.082|578.082|581.348|581.348|560.9|560.9|9524366
1244174400000|2009-06-05 04:00:00|572.26|572.26|556.498|556.498|572.686|572.686|548.83|548.83|10294352
1244433600000|2009-06-08 04:00:00|551.67|551.67|551.102|551.102|556.64|556.64|540.026|540.026|8472725
1244520000000|2009-06-09 04:00:00|557.634|557.634|553.942|553.942|562.746|562.746|552.664|552.664|8059492
1244606400000|2009-06-10 04:00:00|561.894|561.894|537.612|537.612|562.178|562.178|534.06342|534.06342|14033352
1244692800000|2009-06-11 04:00:00|536.76|536.76|535.908|535.908|551.67|551.67|531.648|531.648|8616830
1244779200000|2009-06-12 04:00:00|532.926|532.926|537.328|537.328|539.174|539.174|526.11|526.11|7543345
1245038400000|2009-06-15 04:00:00|531.932|531.932|541.872|541.872|547.268|547.268|526.11|526.11|14164556
1245124800000|2009-06-16 04:00:00|544.144|544.144|537.186|537.186|547.126|547.126|532.642|532.642|12042105
1245211200000|2009-06-17 04:00:00|560.9|560.9|573.68|573.68|583.478|583.478|555.504|555.504|21688387
1245297600000|2009-06-18 04:00:00|582.2|582.2|586.602|586.602|590.436|590.436|570.84|570.84|12447197
1245384000000|2009-06-19 04:00:00|588.306|588.306|590.578|590.578|607.902|607.902|588.164|588.164|16010985
1245643200000|2009-06-22 04:00:00|587.17|587.17|575.81|575.81|587.17|587.17|561.61|561.61|12432035
1245729600000|2009-06-23 04:00:00|568|568|561.894|561.894|570.84|570.84|554.084|554.084|8016457
1245816000000|2009-06-24 04:00:00|564.876|564.876|562.178|562.178|571.124|571.124|558.628|558.628|8401232
1245902400000|2009-06-25 04:00:00|559.338|559.338|583.762|583.762|584.756|584.756|555.788|555.788|9151908
1245988800000|2009-06-26 04:00:00|586.744|586.744|573.254|573.254|606.056|606.056|573.01828|573.01828|48772838
1246248000000|2009-06-29 04:00:00|576.236|576.236|585.04|585.04|593.418|593.418|570.84|570.84|8679894
1246334400000|2009-06-30 04:00:00|589.158|589.158|587.028|587.028|593.276|593.276|566.73478|566.73478|11459978
1246420800000|2009-07-01 04:00:00|590.436|590.436|576.804|576.804|603.074|603.074|574.461|574.461|8665246
1246507200000|2009-07-02 04:00:00|581.064|581.064|566.864|566.864|582.1432|582.1432|563.882|563.882|7072725
1246852800000|2009-07-06 04:00:00|560.758|560.758|564.876|564.876|573.254|573.254|556.072|556.072|7959330
1246939200000|2009-07-07 04:00:00|564.45|564.45|550.96|550.96|571.55|571.55|549.256|549.256|7259823
1247025600000|2009-07-08 04:00:00|548.83|548.83|549.54|549.54|551.954|551.954|538.606|538.606|7663725
1247112000000|2009-07-09 04:00:00|558.202|558.202|567.29|567.29|569.988|569.988|555.504|555.504|12156746
1247198400000|2009-07-10 04:00:00|559.196|559.196|568.994|568.994|573.254|573.254|559.196|559.196|5286000
1247457600000|2009-07-13 04:00:00|568|568|599.098|599.098|611.594|611.594|566.012|566.012|29872936
1247544000000|2009-07-14 04:00:00|602.506|602.506|614.86|614.86|618.41|618.41|593.56142|593.56142|14051598
1247630400000|2009-07-15 04:00:00|622.102|622.102|630.622|630.622|630.764|630.764|615.002|615.002|9481563
1247716800000|2009-07-16 04:00:00|621.96|621.96|626.646|626.646|628.634|628.634|612.446|612.446|8673753
1247803200000|2009-07-17 04:00:00|626.504|626.504|626.788|626.788|633.746|633.746|621.16338|621.16338|8356091
1248062400000|2009-07-20 04:00:00|632.042|632.042|636.444|636.444|638.716|638.716|619.546|619.546|9739169
1248148800000|2009-07-21 04:00:00|636.586|636.586|635.876|635.876|638.85232|638.85232|615.428|615.428|9185978
1248235200000|2009-07-22 04:00:00|634.03|634.03|642.976|642.976|650.78316|650.78316|632.042|632.042|9900253
1248321600000|2009-07-23 04:00:00|650.786|650.786|659.732|659.732|677.198|677.198|646.81|646.81|20191978
1248408000000|2009-07-24 04:00:00|628.35|628.35|599.24|599.24|632.894|632.894|594.838|594.838|35942781
1248667200000|2009-07-27 04:00:00|597.962|597.962|592.14|592.14|600.376|600.376|581.064|581.064|15626119
1248753600000|2009-07-28 04:00:00|580.638|580.638|601.228|601.228|603.074|603.074|578.65|578.65|11755852
1248840000000|2009-07-29 04:00:00|597.82|597.82|606.34|606.34|613.724|613.724|596.4|596.4|8639830
1248926400000|2009-07-30 04:00:00|604.494|604.494|619.262|619.262|626.646|626.646|604.068|604.068|10291021
1249012800000|2009-07-31 04:00:00|615.712|615.712|623.948|623.948|631.048|631.048|615.57|615.57|7695204
1249272000000|2009-08-03 04:00:00|629.77|629.77|638.574|638.574|638.574|638.574|622.102|622.102|8496957
1249358400000|2009-08-04 04:00:00|636.16|636.16|627.356|627.356|637.58|637.58|619.83|619.83|8569556
1249444800000|2009-08-05 04:00:00|630.054|630.054|629.202|629.202|631.9|631.9|620.8595|620.8595|6457866
1249531200000|2009-08-06 04:00:00|624.8|624.8|617.7|617.7|631.758|631.758|616.28|616.28|7762535
1249617600000|2009-08-07 04:00:00|629.06|629.06|639|639|641.84|641.84|622.102|622.102|9236556
1249876800000|2009-08-10 04:00:00|637.296|637.296|650.36|650.36|652.206|652.206|632.752|632.752|7587971
1249963200000|2009-08-11 04:00:00|651.07|651.07|654.478|654.478|657.744|657.744|647.52|647.52|5932176
1250049600000|2009-08-12 04:00:00|654.62|654.62|657.176|657.176|661.72|661.72|644.538|644.538|6193774
1250136000000|2009-08-13 04:00:00|653.484|653.484|657.176|657.176|662.714|662.714|640.704|640.704|5294485
1250222400000|2009-08-14 04:00:00|654.478|654.478|631.758|631.758|655.472|655.472|627.356|627.356|7982563
1250481600000|2009-08-17 04:00:00|621.818|621.818|612.162|612.162|621.818|621.818|603.642|603.642|6309295
1250568000000|2009-08-18 04:00:00|611.736|611.736|618.41|618.41|619.688|619.688|608.754|608.754|4303697
1250654400000|2009-08-19 04:00:00|621.96|621.96|637.154|637.154|649.65|649.65|620.824|620.824|9839147
1250740800000|2009-08-20 04:00:00|634.314|634.314|638.716|638.716|647.52|647.52|633.462|633.462|6941014
1250827200000|2009-08-21 04:00:00|644.822|644.822|640.42|640.42|647.52|647.52|638.29|638.29|8576873
1251086400000|2009-08-24 04:00:00|643.544|643.544|629.344|629.344|651.07|651.07|629.06|629.06|7950197
1251172800000|2009-08-25 04:00:00|636.444|636.444|631.332|631.332|637.58|637.58|628.208|628.208|7225697
1251259200000|2009-08-26 04:00:00|629.344|629.344|624.374|624.374|635.521|635.521|621.676|621.676|5714760
1251345600000|2009-08-27 04:00:00|620.398|620.398|621.25|621.25|625.51|625.51|608.754|608.754|9744415
1251432000000|2009-08-28 04:00:00|632.326|632.326|627.924|627.924|637.438|637.438|625.368|625.368|7248000
1251691200000|2009-08-31 04:00:00|626.788|626.788|619.546|619.546|633.746|633.746|613.724|613.724|5719816
1251777600000|2009-09-01 04:00:00|613.298|613.298|598.53|598.53|630.338|630.338|591.714|591.714|11025091
1251864000000|2009-09-02 04:00:00|591.998|591.998|593.276|593.276|602.364|602.364|591.288|591.288|6537936
1251950400000|2009-09-03 04:00:00|586.602|586.602|572.118|572.118|589.3|589.3|557.634|557.634|19612514
1252036800000|2009-09-04 04:00:00|569.136|569.136|581.49|581.49|584.188|584.188|568|568|8593161
1252382400000|2009-09-08 04:00:00|586.46|586.46|589.016|589.016|593.986|593.986|579.36|579.36|7351838
1252468800000|2009-09-09 04:00:00|587.88|587.88|613.866|613.866|624.37542|624.37542|587.88|587.88|17854718
1252555200000|2009-09-10 04:00:00|610.742|610.742|617.7|617.7|635.45|635.45|610.742|610.742|10466394
1252641600000|2009-09-11 04:00:00|621.392|621.392|605.772|605.772|622.67|622.67|602.932|602.932|6838528
1252900800000|2009-09-14 04:00:00|604.21|604.21|614.576|614.576|615.57|615.57|594.696|594.696|5694274
1252987200000|2009-09-15 04:00:00|624.232|624.232|638.574|638.574|639|639|613.44|613.44|10356725
1253073600000|2009-09-16 04:00:00|643.118|643.118|664.56|664.56|667.4|667.4|642.55426|642.55426|12772457
1253160000000|2009-09-17 04:00:00|657.602|657.602|659.448|659.448|668.11|668.11|654.0804|654.0804|6572077
1253246400000|2009-09-18 04:00:00|654.62|654.62|673.08|673.08|673.932|673.932|649.508|649.508|12401633
1253505600000|2009-09-21 04:00:00|662.714|662.714|674.5|674.5|679.9741|679.9741|661.436|661.436|8224464
1253592000000|2009-09-22 04:00:00|680.18|680.18|677.766|677.766|684.44|684.44|671.944|671.944|6425112
1253678400000|2009-09-23 04:00:00|680.89|680.89|665.27|665.27|681.458|681.458|664.56|664.56|5109908
1253764800000|2009-09-24 04:00:00|669.53|669.53|662.004|662.004|669.53|669.53|655.756|655.756|3757218
1253851200000|2009-09-25 04:00:00|657.46|657.46|656.892|656.892|666.548|666.548|653.2|653.2|4334507
1254110400000|2009-09-28 04:00:00|655.188|655.188|652.774|652.774|665.838|665.838|646.384|646.384|9066767
1254196800000|2009-09-29 04:00:00|653.484|653.484|656.892|656.892|670.382|670.382|648.94|648.94|9797936
1254283200000|2009-09-30 04:00:00|664.702|664.702|655.614|655.614|669.104|669.104|645.958|645.958|6754521
1254369600000|2009-10-01 04:00:00|649.65|649.65|633.604|633.604|652.206|652.206|629.3582|629.3582|8530549
1254456000000|2009-10-02 04:00:00|632.468|632.468|635.024|635.024|650.78458|650.78458|629.06|629.06|5808028
1254715200000|2009-10-05 04:00:00|639|639|644.964|644.964|649.508|649.508|635.64738|635.64738|8098380
1254801600000|2009-10-06 04:00:00|645.674|645.674|655.614|655.614|656.75|656.75|645.532|645.532|6342760
1254888000000|2009-10-07 04:00:00|653.484|653.484|656.75|656.75|662.004|662.004|651.212|651.212|3927992
1254974400000|2009-10-08 04:00:00|655.046|655.046|653.768|653.768|666.264|666.264|651.07|651.07|6789373
1255060800000|2009-10-09 04:00:00|658.028|658.028|666.122|666.122|666.264|666.264|654.904|654.904|4839309
1255320000000|2009-10-12 04:00:00|667.116|667.116|654.052|654.052|678.476|678.476|652.632|652.632|7434598
1255406400000|2009-10-13 04:00:00|654.052|654.052|660.158|660.158|666.832|666.832|652.348|652.348|4541218
1255492800000|2009-10-14 04:00:00|666.264|666.264|682.594|682.594|682.878|682.878|661.152|661.152|7700978
1255579200000|2009-10-15 04:00:00|671.376|671.376|714.97|714.97|723.206|723.206|671.376|671.376|18631830
1255665600000|2009-10-16 04:00:00|703.752|703.752|695.658|695.658|707.87|707.87|682.026|682.026|8318852
1255924800000|2009-10-19 04:00:00|707.87|707.87|707.16|707.16|716.106|716.106|696.794|696.794|5613471
1256011200000|2009-10-20 04:00:00|718.378|718.378|695.232|695.232|720.508|720.508|692.818|692.818|7802183
1256097600000|2009-10-21 04:00:00|696.368|696.368|679.47|679.47|702.758|702.758|678.476|678.476|6888640
1256184000000|2009-10-22 04:00:00|682.594|682.594|704.746|704.746|706.024|706.024|675.352|675.352|8860056
1256270400000|2009-10-23 04:00:00|707.373|707.373|779.438|779.438|816.5|816.5|706.166|706.166|51096070
1256529600000|2009-10-26 04:00:00|791.792|791.792|783.414|783.414|805.85|805.85|781.284|781.284|11384429
1256616000000|2009-10-27 04:00:00|784.266|784.266|770.208|770.208|787.106|787.106|768.23136|768.23136|9314514
1256702400000|2009-10-28 04:00:00|778.018|778.018|760.268|760.268|785.828|785.828|752.884|752.884|11163105
1256788800000|2009-10-29 04:00:00|762.398|762.398|785.544|785.544|785.97|785.97|752.6|752.6|9911873
1256875200000|2009-10-30 04:00:00|781.142|781.142|758.99|758.99|795.0438|795.0438|757.428|757.428|9489140
1257138000000|2009-11-02 05:00:00|755.156|755.156|763.96|763.96|772.196|772.196|746.92|746.92|5914014
1257224400000|2009-11-03 05:00:00|755.014|755.014|763.25|763.25|771.06|771.06|747.062|747.062|10808000
1257310800000|2009-11-04 05:00:00|768.078|768.078|769.072|769.072|781|781|766.8|766.8|7774436
1257397200000|2009-11-05 05:00:00|765.948|765.948|800.738|800.738|806.986|806.986|760.978|760.978|13495443
1257483600000|2009-11-06 05:00:00|780.432|780.432|793.212|793.212|795.484|795.484|766.8|766.8|12078901
1257742800000|2009-11-09 05:00:00|790.088|790.088|812.24|812.24|816.074|816.074|788.1|788.1|8590521
1257829200000|2009-11-10 05:00:00|808.122|808.122|829.28|829.28|843.196|843.196|806.134|806.134|13268176
1257915600000|2009-11-11 05:00:00|839.362|839.362|844.048|844.048|850.438|850.438|829.848|829.848|10535042
1258002000000|2009-11-12 05:00:00|844.19|844.19|826.298|826.298|849.6712|849.6712|824.31|824.31|5218500
1258088400000|2009-11-13 05:00:00|827.15|827.15|842.486|842.486|843.48|843.48|816.93168|816.93168|5510056
1258347600000|2009-11-16 05:00:00|845.752|845.752|844.332|844.332|857.38464|857.38464|840.924|840.924|8074140
1258434000000|2009-11-17 05:00:00|846.746|846.746|862.65|862.65|866.058|866.058|837.942|837.942|9775183
1258520400000|2009-11-18 05:00:00|863.502|863.502|868.046|868.046|875.43|875.43|855.408|855.408|6632302
1258606800000|2009-11-19 05:00:00|861.94|861.94|855.692|855.692|865.774|865.774|851.148|851.148|4064760
1258693200000|2009-11-20 05:00:00|846.746|846.746|851.574|851.574|853.278|853.278|828.144|828.144|7836415
1258952400000|2009-11-23 05:00:00|859.1|859.1|857.396|857.396|865.9018|865.9018|852.852|852.852|4882176
1259038800000|2009-11-24 05:00:00|829.564|829.564|847.314|847.314|857.396|857.396|825.02|825.02|10462915
1259125200000|2009-11-25 05:00:00|847.314|847.314|840.924|840.924|850.012|850.012|834.96|834.96|7659760
1259298000000|2009-11-27 05:00:00|813.802|813.802|821.47|821.47|830.984|830.984|776.882|776.882|5789394
1259557200000|2009-11-30 05:00:00|822.89|822.89|832.546|832.546|835.244|835.244|808.122|808.122|9129070
1259643600000|2009-12-01 05:00:00|816.642|816.642|826.866|826.866|834.534|834.534|805.282|805.282|13906676
1259730000000|2009-12-02 05:00:00|828.712|828.712|837.8|837.8|849.16|849.16|824.452|824.452|9148436
1259816400000|2009-12-03 05:00:00|839.078|839.078|823.458|823.458|844.75658|844.75658|819.766|819.766|8585288
1259902800000|2009-12-04 05:00:00|825.162|825.162|798.466|798.466|829.848|829.848|782.42|782.42|11671330
1260162000000|2009-12-07 05:00:00|809.116|809.116|793.922|793.922|809.116|809.116|788.1|788.1|9460711
1260248400000|2009-12-08 05:00:00|787.674|787.674|794.064|794.064|796.904|796.904|777.592|777.592|7824253
1260334800000|2009-12-09 05:00:00|796.194|796.194|794.632|794.632|798.608|798.608|779.722|779.722|5177394
1260421200000|2009-12-10 05:00:00|790.372|790.372|805.708|805.708|811.53|811.53|790.372|790.372|5949239
1260507600000|2009-12-11 05:00:00|806.986|806.986|790.94|790.94|809.4|809.4|786.68|786.68|5108704
1260766800000|2009-12-14 05:00:00|800.738|800.738|801.022|801.022|802.584|802.584|788.24626|788.24626|4847204
1260853200000|2009-12-15 05:00:00|797.472|797.472|808.264|808.264|816.5|816.5|793.78|793.78|5615471
1260939600000|2009-12-16 05:00:00|805.282|805.282|782.136|782.136|808.264|808.264|776.598|776.598|17111049
1261026000000|2009-12-17 05:00:00|774.752|774.752|762.966|762.966|778.41702|778.41702|762.54|762.54|10151528
1261112400000|2009-12-18 05:00:00|765.522|765.522|756.434|756.434|766.516|766.516|752.6|752.6|10504556
1261371600000|2009-12-21 05:00:00|755.866|755.866|766.232|766.232|770.066|770.066|753.31|753.31|6896387
1261458000000|2009-12-22 05:00:00|766.8|766.8|761.262|761.262|783.84|783.84|758.422|758.422|11799521
1261544400000|2009-12-23 05:00:00|768.93|768.93|807.27|807.27|808.406|808.406|768.504|768.504|10522316
1261630800000|2009-12-24 05:00:00|808.69|808.69|807.838|807.838|819.198|819.198|802.726|802.726|3053394
1261976400000|2009-12-28 05:00:00|805.424|805.424|814.228|814.228|823.6|823.6|805.424|805.424|6041732
1262062800000|2009-12-29 05:00:00|821.044|821.044|809.116|809.116|823.458|823.458|808.548|808.548|4868838
1262149200000|2009-12-30 05:00:00|809.542|809.542|789.9744|789.9744|809.542|809.542|784.55|784.55|4664852
1262235600000|2009-12-31 05:00:00|789.946|789.946|782.278|782.278|796.336|796.336|781.71|781.71|5323176
1262581200000|2010-01-04 05:00:00|788.384|788.384|759.416|759.416|791.366|791.366|752.032|752.032|17344140
1262667600000|2010-01-05 05:00:00|760.694|760.694|731.442|731.442|761.12|761.12|721.502|721.502|23896823
1262754000000|2010-01-06 05:00:00|731.726|731.726|757.144|757.144|762.682|762.682|715.396|715.396|23435169
1262840400000|2010-01-07 05:00:00|768.504|768.504|744.08|744.08|771.06|771.06|741.81652|741.81652|10015295
1262926800000|2010-01-08 05:00:00|745.358|745.358|756.86|756.86|769.64|769.64|742.092|742.092|8230077
1263186000000|2010-01-11 05:00:00|761.404|761.404|755.866|755.866|765.806|765.806|748.34|748.34|6824253
1263272400000|2010-01-12 05:00:00|748.34|748.34|743.654|743.654|753.736|753.736|740.672|740.672|6367711
1263358800000|2010-01-13 05:00:00|756.718|756.718|766.232|766.232|770.776|770.776|751.322|751.322|14508605
1263445200000|2010-01-14 05:00:00|747.346|747.346|724.058|724.058|753.026|753.026|722.638|722.638|17792408
1263531600000|2010-01-15 05:00:00|720.224|720.224|723.49|723.49|736.27|736.27|718.946|718.946|13109211
1263877200000|2010-01-19 05:00:00|720.65|720.65|727.04|727.04|733.856|733.856|719.94|719.94|5334126
1263963600000|2010-01-20 05:00:00|722.212|722.212|727.608|727.608|744.79|744.79|717.81|717.81|9753098
1264050000000|2010-01-21 05:00:00|717.384|717.384|726.898|726.898|740.956|740.956|717.1|717.1|8694204
1264136400000|2010-01-22 05:00:00|725.336|725.336|722.638|722.638|743.938|743.938|717.1|717.1|9452556
1264395600000|2010-01-25 05:00:00|724.91|724.91|697.646|697.646|731.28012|731.28012|688.984|688.984|13875394
1264482000000|2010-01-26 05:00:00|691.824|691.824|709.29|709.29|713.55|713.55|689.552|689.552|11412591
1264568400000|2010-01-27 05:00:00|710|710|723.774|723.774|726.756|726.756|695.09|695.09|23487908
1264654800000|2010-01-28 05:00:00|875.998|875.998|895.168|895.168|906.67|906.67|862.366|862.366|77857126
1264741200000|2010-01-29 05:00:00|890.908|890.908|883.95|883.95|916.894|916.894|874.01|874.01|24755859
1265000400000|2010-02-01 05:00:00|877.702|877.702|866.626|866.626|892.754|892.754|848.166|848.166|19034767
1265086800000|2010-02-02 05:00:00|864.78|864.78|878.27|878.27|882.53|882.53|864.354|864.354|10303915
1265173200000|2010-02-03 05:00:00|878.27|878.27|879.69|879.69|892.896|892.896|870.886|870.886|8813436
1265259600000|2010-02-04 05:00:00|871.17|871.17|856.828|856.828|883.94858|883.94858|853.846|853.846|11093225
1265346000000|2010-02-05 05:00:00|854.414|854.414|863.928|863.928|866.342|866.342|841.776|841.776|11166281
1265605200000|2010-02-08 05:00:00|865.348|865.348|864.78|864.78|876.282|876.282|852|852|9402309
1265691600000|2010-02-09 05:00:00|867.052|867.052|882.246|882.246|882.672|882.672|865.774|865.774|8867922
1265778000000|2010-02-10 05:00:00|881.962|881.962|873.158|873.158|886.506|886.506|866.768|866.768|5842373
1265864400000|2010-02-11 05:00:00|869.182|869.182|899.712|899.712|901.558|901.558|867.62142|867.62142|7248000
1265950800000|2010-02-12 05:00:00|894.6|894.6|897.156|897.156|897.20286|897.20286|881.536|881.536|8458514
1266296400000|2010-02-16 05:00:00|903.404|903.404|921.012|921.012|923.142|923.142|901.7|901.7|9982267
1266382800000|2010-02-17 05:00:00|920.018|920.018|916.042|916.042|920.018|920.018|900.706|900.706|8239612
1266469200000|2010-02-18 05:00:00|907.522|907.522|938.62|938.62|941.034|941.034|907.238|907.238|8866253
1266555600000|2010-02-19 05:00:00|935.07|935.07|946.43|946.43|952.39542|952.39542|930.526|930.526|8865521
1266814800000|2010-02-22 05:00:00|951.968|951.968|926.834|926.834|955.66|955.66|906.102|906.102|35511732
1266901200000|2010-02-23 05:00:00|921.012|921.012|913.77|913.77|926.55|926.55|911.214|911.214|13127647
1266987600000|2010-02-24 05:00:00|918.882|918.882|918.598|918.598|928.396|928.396|911.072|911.072|12079577
1267074000000|2010-02-25 05:00:00|908.658|908.658|931.662|931.662|931.804|931.804|896.02|896.02|10782373
1267160400000|2010-02-26 05:00:00|932.372|932.372|937.91|937.91|948.986|948.986|927.26|927.26|8673767
1267419600000|2010-03-01 05:00:00|937.484|937.484|989.74|989.74|990.45|990.45|937.484|937.484|12945232
1267506000000|2010-03-02 05:00:00|993.858|993.858|979.516|979.516|994|994|977.244|977.244|12031063
1267592400000|2010-03-03 05:00:00|939.046|939.046|959.21|959.21|971.138|971.138|931.804|931.804|22182823
1267678800000|2010-03-04 05:00:00|954.24|954.24|965.742|965.742|973.694|973.694|953.388|953.388|7105605
1267765200000|2010-03-05 05:00:00|969.15|969.15|960.63|960.63|975.469|975.469|951.826|951.826|9172450
1268024400000|2010-03-08 05:00:00|965.458|965.458|975.256|975.256|976.392|976.392|963.044|963.044|6101380
1268110800000|2010-03-09 05:00:00|968.44|968.44|993.148|993.148|1013.099|1013.099|967.73|967.73|14266908
1268197200000|2010-03-10 05:00:00|997.834|997.834|1012.176|1012.176|1015.9887|1015.9887|994.994|994.994|7791035
1268283600000|2010-03-11 05:00:00|1009.62|1009.62|1010.898|1010.898|1016.578|1016.578|1000.106|1000.106|8508330
1268370000000|2010-03-12 05:00:00|996.13|996.13|993.716|993.716|1001.1|1001.1|984.344|984.344|9428767
1268625600000|2010-03-15 04:00:00|993.716|993.716|988.32|988.32|993.716|993.716|982.072|982.072|7055464
1268712000000|2010-03-16 04:00:00|987.61|987.61|1002.946|1002.946|1006.07142|1006.07142|987.61|987.61|8554845
1268798400000|2010-03-17 04:00:00|1006.78|1006.78|1007.064|1007.064|1018.70658|1018.70658|999.68|999.68|4417485
1268884800000|2010-03-18 04:00:00|1004.082|1004.082|1001.668|1001.668|1010.046|1010.046|1000.248|1000.248|3614598
1268971200000|2010-03-19 04:00:00|1003.94|1003.94|1000.39|1000.39|1006.78|1006.78|994.994|994.994|9966887
1269230400000|2010-03-22 04:00:00|998.97|998.97|1035.038|1035.038|1036.6|1036.6|994.71|994.71|7263577
1269316800000|2010-03-23 04:00:00|1036.6|1036.6|1036.032|1036.032|1043.558|1043.558|1022.826|1022.826|5008697
1269403200000|2010-03-24 04:00:00|1035.606|1035.606|1027.654|1027.654|1039.014|1039.014|1025.95|1025.95|3419859
1269489600000|2010-03-25 04:00:00|1032.056|1032.056|1044.268|1044.268|1065|1065|1030.352|1030.352|8399781
1269576000000|2010-03-26 04:00:00|1044.126|1044.126|1055.06|1055.06|1063.722|1063.722|1041.428|1041.428|5460070
1269835200000|2010-03-29 04:00:00|1063.58|1063.58|1049.38|1049.38|1065|1065|1045.83|1045.83|5635739
1269921600000|2010-03-30 04:00:00|1063.58|1063.58|1065.852|1065.852|1074.23|1074.23|1056.906|1056.906|7708161
1270008000000|2010-03-31 04:00:00|1055.06|1055.06|1047.108|1047.108|1065.852|1065.852|1046.824|1046.824|5749112
1270094400000|2010-04-01 04:00:00|1045.404|1045.404|1065|1065|1074.94|1074.94|1045.404|1045.404|13658859
1270440000000|2010-04-05 04:00:00|1073.236|1073.236|1135.858|1135.858|1136.852|1136.852|1073.094|1073.094|16768077
1270526400000|2010-04-06 04:00:00|1141.964|1141.964|1183.854|1183.854|1192.374|1192.374|1133.728|1133.728|27627880
1270612800000|2010-04-07 04:00:00|1165.607|1165.607|1132.166|1132.166|1169.654|1169.654|1124.64|1124.64|25367563
1270699200000|2010-04-08 04:00:00|1125.634|1125.634|1161.986|1161.986|1164.4|1164.4|1125.634|1125.634|13997598
1270785600000|2010-04-09 04:00:00|1151.478|1151.478|1170.364|1170.364|1171.5|1171.5|1142.106|1142.106|11633507
1271044800000|2010-04-12 04:00:00|1168.66|1168.66|1181.156|1181.156|1182.15|1182.15|1158.01|1158.01|9511225
1271131200000|2010-04-13 04:00:00|1182.576|1182.576|1226.596|1226.596|1230.43|1230.43|1178.6|1178.6|17529471
1271217600000|2010-04-14 04:00:00|1234.832|1234.832|1243.494|1243.494|1265.22|1265.22|1218.644|1218.644|18165514
1271304000000|2010-04-15 04:00:00|1238.95|1238.95|1232.986|1232.986|1247.754|1247.754|1214.1|1214.1|12072746
1271390400000|2010-04-16 04:00:00|1227.732|1227.732|1211.402|1211.402|1233.98|1233.98|1195.356|1195.356|11037584
1271649600000|2010-04-19 04:00:00|1210.55|1210.55|1204.16|1204.16|1229.72|1229.72|1175.334|1175.334|13551711
1271736000000|2010-04-20 04:00:00|1208.136|1208.136|1236.394|1236.394|1241.364|1241.364|1205.012|1205.012|12510007
1271822400000|2010-04-21 04:00:00|1255.99|1255.99|1235.116|1235.116|1263.8|1263.8|1212.538|1212.538|24457950
1271908800000|2010-04-22 04:00:00|1292.2|1292.2|1423.55|1423.55|1455.358|1455.358|1287.23|1287.23|91031394
1271995200000|2010-04-23 04:00:00|1420.142|1420.142|1416.166|1416.166|1427.952|1427.952|1368.312|1368.312|30012704
1272254400000|2010-04-26 04:00:00|1426.958|1426.958|1536.014|1536.014|1557.74|1557.74|1426.248|1426.248|47500000
1272340800000|2010-04-27 04:00:00|1491.994|1491.994|1449.394|1449.394|1506.052|1506.052|1443.146|1443.146|34475387
1272427200000|2010-04-28 04:00:00|1441.726|1441.726|1411.338|1411.338|1459.19058|1459.19058|1388.76|1388.76|22912338
1272513600000|2010-04-29 04:00:00|1431.502|1431.502|1465.014|1465.014|1476.09|1476.09|1410.912|1410.912|18192605
1272600000000|2010-04-30 04:00:00|1474.67|1474.67|1404.38|1404.38|1474.954|1474.954|1399.836|1399.836|13140880
1272859200000|2010-05-03 04:00:00|1419.432|1419.432|1448.258|1448.258|1474.102|1474.102|1405.8|1405.8|14058528
1272945600000|2010-05-04 04:00:00|1420.284|1420.284|1410.912|1410.912|1432.638|1432.638|1389.47|1389.47|15476767
1273032000000|2010-05-05 04:00:00|1384.642|1384.642|1394.866|1394.866|1443.9838|1443.9838|1366.182|1366.182|14839739
1273118400000|2010-05-06 04:00:00|1378.82|1378.82|1376.974|1376.974|1434.058|1434.058|1278|1278|24605852
1273204800000|2010-05-07 04:00:00|1377.4|1377.4|1293.478|1293.478|1420|1420|1284.106|1284.106|26070760
1273464000000|2010-05-10 04:00:00|1366.466|1366.466|1384.571|1384.571|1391.032|1391.032|1349.142|1349.142|18682288
1273550400000|2010-05-11 04:00:00|1358.23|1358.23|1417.444|1417.444|1450.53|1450.53|1357.236|1357.236|23266802
1273636800000|2010-05-12 04:00:00|1443.998|1443.998|1531.186|1531.186|1532.322|1532.322|1440.306|1440.306|27414978
1273723200000|2010-05-13 04:00:00|1539.99|1539.99|1562.142|1562.142|1696.9|1696.9|1522.4033|1522.4033|72000485
1273809600000|2010-05-14 04:00:00|1498.029|1498.029|1427.952|1427.952|1504.774|1504.774|1420.426|1420.426|35183971
1274068800000|2010-05-17 04:00:00|1440.874|1440.874|1510.17|1510.17|1519.968|1519.968|1438.60342|1438.60342|31792281
1274155200000|2010-05-18 04:00:00|1496.538|1496.538|1448.542|1448.542|1529.766|1529.766|1428.52|1428.52|27679345
1274241600000|2010-05-19 04:00:00|1434.768|1434.768|1428.662|1428.662|1483.758|1483.758|1382.512|1382.512|23070091
1274328000000|2010-05-20 04:00:00|1373.85|1373.85|1348.858|1348.858|1391.17258|1391.17258|1320.458|1320.458|29112098
1274414400000|2010-05-21 04:00:00|1298.306|1298.306|1412.474|1412.474|1419.858|1419.858|1289.50342|1289.50342|30199535
1274673600000|2010-05-24 04:00:00|1439.596|1439.596|1443.004|1443.004|1481.912|1481.912|1420.142|1420.142|18559683
1274760000000|2010-05-25 04:00:00|1384.5|1384.5|1491|1491|1491|1491|1377.4|1377.4|23503330
1274846400000|2010-05-26 04:00:00|1525.79|1525.79|1488.16|1488.16|1545.386|1545.386|1470.83742|1470.83742|33671091
1274932800000|2010-05-27 04:00:00|1533.6|1533.6|1545.812|1545.812|1547.658|1547.658|1498.1|1498.1|19750739
1275019200000|2010-05-28 04:00:00|1545.954|1545.954|1578.33|1578.33|1617.948|1617.948|1536.44|1536.44|28365359
1275364800000|2010-06-01 04:00:00|1551.492|1551.492|1523.518|1523.518|1578.756|1578.756|1520.5502|1520.5502|15994253
1275451200000|2010-06-02 04:00:00|1546.38|1546.38|1573.07742|1573.07742|1577.052|1577.052|1488.018|1488.018|18605429
1275537600000|2010-06-03 04:00:00|1589.548|1589.548|1588.27|1588.27|1628.31258|1628.31258|1560.722|1560.722|18374154
1275624000000|2010-06-04 04:00:00|1560.296|1560.296|1558.876|1558.876|1628.74|1628.74|1527.139|1527.139|21876401
1275883200000|2010-06-07 04:00:00|1559.16|1559.16|1550.072|1550.072|1608.008|1608.008|1522.95|1522.95|26389049
1275969600000|2010-06-08 04:00:00|1577.194|1577.194|1566.686|1566.686|1597.5|1597.5|1523.66|1523.66|24267873
1276056000000|2010-06-09 04:00:00|1604.316|1604.316|1639.106|1639.106|1673.754|1673.754|1593.524|1593.524|39979753
1276142400000|2010-06-10 04:00:00|1675.884|1675.884|1684.972|1684.972|1702.296|1702.296|1652.454|1652.454|24921492
1276228800000|2010-06-11 04:00:00|1668.216|1668.216|1713.798|1713.798|1726.01|1726.01|1655.72|1655.72|28874260
1276488000000|2010-06-14 04:00:00|1752.28|1752.28|1800.702|1800.702|1817.032|1817.032|1743.76|1743.76|34993866
1276574400000|2010-06-15 04:00:00|1775|1775|1753.7|1753.7|1777.69658|1777.69658|1735.666|1735.666|31920669
1276660800000|2010-06-16 04:00:00|1743.76|1743.76|1770.314|1770.314|1789.2|1789.2|1704.284|1704.284|30829049
1276747200000|2010-06-17 04:00:00|1782.81|1782.81|1787.212|1787.212|1814.76|1814.76|1766.48|1766.48|18731492
1276833600000|2010-06-18 04:00:00|1788.206|1788.206|1795.164|1795.164|1804.82|1804.82|1768.184|1768.184|17555753
1277092800000|2010-06-21 04:00:00|1789.768|1789.768|1689.658|1689.658|1799.14|1799.14|1667.08|1667.08|26259112
1277179200000|2010-06-22 04:00:00|1697.184|1697.184|1653.306|1653.306|1709.67858|1709.67858|1619.936|1619.936|27934401
1277265600000|2010-06-23 04:00:00|1672.05|1672.05|1672.334|1672.334|1689.8|1689.8|1619.084|1619.084|14831556
1277352000000|2010-06-24 04:00:00|1659.696|1659.696|1636.55|1636.55|1673.612|1673.612|1627.462|1627.462|13724647
1277438400000|2010-06-25 04:00:00|1638.822|1638.822|1675.316|1675.316|1684.404|1684.404|1597.5|1597.5|18241535
1277697600000|2010-06-28 04:00:00|1685.114|1685.114|1670.062|1670.062|1702.296|1702.296|1650.324|1650.324|11623767
1277784000000|2010-06-29 04:00:00|1638.964|1638.964|1598.636|1598.636|1644.786|1644.786|1591.394|1591.394|20552704
1277870400000|2010-06-30 04:00:00|1561.858|1561.858|1542.83|1542.83|1608.718|1608.718|1533.458|1533.458|26269077
1277956800000|2010-07-01 04:00:00|1544.96|1544.96|1557.172|1557.172|1568.532|1568.532|1466.434|1466.434|22907795
1278043200000|2010-07-02 04:00:00|1571.372|1571.372|1520.536|1520.536|1582.448|1582.448|1509.46|1509.46|11289352
1278388800000|2010-07-06 04:00:00|1553.48|1553.48|1523.234|1523.234|1582.022|1582.022|1509.318|1509.318|15869683
1278475200000|2010-07-07 04:00:00|1545.244|1545.244|1682.558|1682.558|1682.7|1682.7|1523.376|1523.376|28661302
1278561600000|2010-07-08 04:00:00|1704.284|1704.284|1661.116|1661.116|1743.05|1743.05|1635.698|1635.698|26444647
1278648000000|2010-07-09 04:00:00|1649.756|1649.756|1668.9828|1668.9828|1673.328|1673.328|1622.776|1622.776|12814345
1278907200000|2010-07-12 04:00:00|1674.89|1674.89|1695.196|1695.196|1711.1|1711.1|1662.82142|1662.82142|13507542
1278993600000|2010-07-13 04:00:00|1724.164|1724.164|1717.064|1717.064|1728.282|1728.282|1673.47|1673.47|17686880
1279080000000|2010-07-14 04:00:00|1711.384|1711.384|1746.6|1746.6|1760.8|1760.8|1691.22|1691.22|13747577
1279166400000|2010-07-15 04:00:00|1727.714|1727.714|1719.762|1719.762|1735.95|1735.95|1693.208|1693.208|15390239
1279252800000|2010-07-16 04:00:00|1713.94|1713.94|1681.138|1681.138|1717.91458|1717.91458|1672.05|1672.05|14560035
1279512000000|2010-07-19 04:00:00|1672.334|1672.334|1688.38|1688.38|1705.846|1705.846|1635.13|1635.13|13318838
1279598400000|2010-07-20 04:00:00|1663.53|1663.53|1709.538|1709.538|1716.78|1716.78|1626.61|1626.61|17739190
1279684800000|2010-07-21 04:00:00|1733.11|1733.11|1699.03|1699.03|1755.12|1755.12|1688.096|1688.096|33254711
1279771200000|2010-07-22 04:00:00|1554.9|1554.9|1470.552|1470.552|1597.074|1597.074|1444.85|1444.85|96194950
1279857600000|2010-07-23 04:00:00|1490.716|1490.716|1529.34|1529.34|1544.25|1544.25|1451.382|1451.382|33716267
1280116800000|2010-07-26 04:00:00|1454.364|1454.08|1457.63|1457.488|1471.12|1470.978|1442.72|1442.152|6572704
1280203200000|2010-07-27 04:00:00|1457.488|1456.92|1477.226|1476.09|1497.532|1496.538|1456.494|1455.926|9795781
1280289600000|2010-07-28 04:00:00|1477.084|1476.232|1426.674|1426.106|1482.054|1480.35|1416.166|1415.74|13767936
1280376000000|2010-07-29 04:00:00|1426.532|1425.964|1394.156|1393.02|1436.33|1435.62|1354.254|1353.686|13828528
1280462400000|2010-07-30 04:00:00|1394.44|1393.162|1456.636|1455.926|1465.298|1462.884|1392.026|1391.458|11533915
1280721600000|2010-08-02 04:00:00|1456.494|1456.21|1448.116|1446.838|1491|1489.864|1433.916|1433.774|10281542
1280808000000|2010-08-03 04:00:00|1447.974|1446.98|1483.9|1483.758|1487.308|1486.74|1402.818|1401.966|11342330
1280894400000|2010-08-04 04:00:00|1484.042|1483.616|1534.736|1533.742|1540.7|1539.564|1482.622|1482.196|9156823
1280980800000|2010-08-05 04:00:00|1534.31|1533.884|1571.23|1570.662|1571.94|1571.372|1499.236|1498.1|9489816
1281067200000|2010-08-06 04:00:00|1543.398|1543.398|1680.144|1680.144|1686.25|1686.25|1531.896|1531.896|48997436
1281326400000|2010-08-09 04:00:00|1679.86|1678.582|1659.27|1658.702|1689.09|1688.238|1627.888|1627.462|8586035
1281412800000|2010-08-10 04:00:00|1659.554|1658.986|1774.574|1774.006|1796.016|1795.732|1608.15|1607.44|28774964
1281499200000|2010-08-11 04:00:00|1774.858|1774.29|1795.59|1794.738|1823.564|1822.144|1724.164|1723.17|25731605
1281585600000|2010-08-12 04:00:00|1795.448|1794.454|1893.57|1893.002|1899.818|1899.676|1762.22|1760.942|25928873
1281672000000|2010-08-13 04:00:00|1880.364|1880.364|1878.092|1878.092|1908.054|1908.054|1849.834|1849.834|47516225
1281931200000|2010-08-16 04:00:00|1874.258|1869.004|1947.814|1946.678|1958.18|1957.896|1856.224|1855.656|16849830
1282017600000|2010-08-17 04:00:00|1948.24|1946.82|1885.76|1884.766|2000.78|1999.218|1883.062|1882.21|22260830
1282104000000|2010-08-18 04:00:00|1885.618|1884.908|1781.106|1779.828|1889.736|1887.748|1781.106|1779.828|21214950
1282190400000|2010-08-19 04:00:00|1780.964|1779.97|1823.848|1823.138|1842.876|1841.882|1757.25|1754.978|17176598
1282276800000|2010-08-20 04:00:00|1848.414|1845.716|1848.414|1841.74|1848.414|1846.426|1848.414|1841.03|24372218
1282536000000|2010-08-23 04:00:00|1855.23|1841.03|1797.436|1796.726|1882.352|1880.648|1797.436|1796.3|10721584
1282622400000|2010-08-24 04:00:00|1797.578|1797.01|1720.472|1719.762|1802.122|1801.838|1719.478|1718.91|13625633
1282708800000|2010-08-25 04:00:00|1719.762|1718.91|1762.646|1761.936|1773.012|1772.018|1699.882|1699.03|8906091
1282795200000|2010-08-26 04:00:00|1763.072|1762.504|1794.88|1793.602|1813.482|1812.63|1763.072|1760.658|10503387
1282881600000|2010-08-27 04:00:00|1794.17|1794.17|1790.62|1790.62|1811.60902|1811.60902|1744.896|1744.896|21262859
1283140800000|2010-08-30 04:00:00|1790.62|1790.62|1753.416|1752.848|1790.62|1790.62|1740.92|1740.494|7260176
1283227200000|2010-08-31 04:00:00|1753.274|1752.99|1782.81|1781.532|1802.69|1801.696|1732.258|1729.702|8550478
1283313600000|2010-09-01 04:00:00|1783.094|1781.816|1913.45|1912.882|1934.75|1934.04|1779.828|1778.408|21145380
1283400000000|2010-09-02 04:00:00|1913.592|1913.024|1958.038|1957.044|1967.836|1967.694|1884.34|1882.92|14991507
1283486400000|2010-09-03 04:00:00|1957.612|1957.186|1969.682|1969.256|2023.5|2022.222|1957.47|1957.044|14156338
1283832000000|2010-09-07 04:00:00|1969.824|1969.114|2014.98|2013.702|2029.89|2029.322|1945.258|1937.59|13077838
1283918400000|2010-09-08 04:00:00|2014.412|2013.56|2074.336|2073.768|2097.908|2097.198|2012.85|2011.998|15845619
1284004800000|2010-09-09 04:00:00|2074.762|2074.62|2071.78|2070.644|2126.308|2125.172|2056.444|2056.16|12202422
1284091200000|2010-09-10 04:00:00|2071.354|2070.928|2072.348|2072.206|2085.554|2084.986|2051.048|2050.48|7630584
1284350400000|2010-09-13 04:00:00|2072.632|2072.064|2101.458|2100.748|2129.29|2129.006|2069.366|2068.94|9503774
1284436800000|2010-09-14 04:00:00|2101.174|2100.464|2082.43|2080.726|2114.38|2113.386|2077.034|2074.62|8311253
1284523200000|2010-09-15 04:00:00|2082.288|2080.868|2033.724|2033.582|2085.838|2085.412|2026.056|2025.204|9365140
1284609600000|2010-09-16 04:00:00|2034.15|2033.44|1993.68|1992.97|2037.7|2036.99|1991.266|1990.84|11330028
1284696000000|2010-09-17 04:00:00|1994.248|1993.68|1994.248|1993.254|2004.898|2004.33|1989.988|1989.704|1992415
1284955200000|2010-09-20 04:00:00|1994.106|1993.538|2033.014|2032.588|2044.8|2044.374|1989.42|1988.142|19386746
1285041600000|2010-09-21 04:00:00|2032.73|2032.446|2085.128|2083.85|2110.12|2109.694|2027.902|2025.772|12830500
1285128000000|2010-09-22 04:00:00|2084.986|2083.14|2226.844|2225.85|2228.974|2227.98|2082.714|2082.146|23025380
1285214400000|2010-09-23 04:00:00|2284.212|2283.36|2279.526|2278.816|2285.348|2285.064|2259.93|2259.22|2438492
1285300800000|2010-09-24 04:00:00|2306.932|2303.95|2303.24|2302.104|2306.932|2303.95|2303.24|2302.104|704
1285560000000|2010-09-27 04:00:00|2279.1|2279.1|2342.858|2342.858|2359.472|2359.472|2263.196|2263.196|41956873
1285646400000|2010-09-28 04:00:00|2340.87|2340.87|2298.412|2298.412|2342.858|2342.858|2264.758|2264.758|38547830
1285732800000|2010-09-29 04:00:00|2278.39|2273.136|2407.468|2407.326|2412.864|2412.58|2277.964|2273.136|19392288
1285819200000|2010-09-30 04:00:00|2407.752|2407.468|2314.458|2313.18|2476.48|2474.776|2301.678|2301.11|27031373
1285905600000|2010-10-01 04:00:00|2200.858|2197.45|2204.124|2201.142|2204.266|2201.142|2196.74|2195.462|59316732
1286164800000|2010-10-04 04:00:00|2203.84|2201.284|2213.496|2212.928|2272|2253.256|2154.708|2152.294|17540718
1286251200000|2010-10-05 04:00:00|2213.638|2213.496|2214.064|2213.922|2272.142|2270.154|2190.776|2189.782|16422492
1286337600000|2010-10-06 04:00:00|2214.774|2214.064|2132.556|2131.846|2254.25|2252.83|2109.126|2108.132|18711866
1286424000000|2010-10-07 04:00:00|2132.698|2131.988|2149.17|2148.034|2188.22|2187.51|2115.374|2113.528|12352591
1286510400000|2010-10-08 04:00:00|2148.176|2147.182|2129.858|2127.87|2172.6|2166.92|2103.588|2102.31|10318514
1286769600000|2010-10-11 04:00:00|2129.716|2125.74|2179.416|2178.28|2222.016|2221.164|2128.58|2123.042|11584422
1286856000000|2010-10-12 04:00:00|2179.274|2177.57|2206.112|2205.97|2212.786|2212.36|2153.004|2151.442|10596774
1286942400000|2010-10-13 04:00:00|2206.254|2206.112|2192.622|2191.486|2264.9|2263.622|2188.362|2186.942|10242316
1287028800000|2010-10-14 04:00:00|2193.332|2192.622|2170.47|2170.044|2225.992|2224.856|2152.436|2151.868|9772070
1287115200000|2010-10-15 04:00:00|2180.126|2180.126|2211.224|2211.224|2212.786|2212.786|2159.252|2159.252|24238253
1287374400000|2010-10-18 04:00:00|2222.016|2220.17|2168.908|2168.198|2224.43|2223.72|2159.82|2158.684|7563823
1287460800000|2010-10-19 04:00:00|2168.624|2167.488|2114.664|2114.238|2174.02|2172.742|2093.364|2092.37|9477535
1287547200000|2010-10-20 04:00:00|2115.658|2114.096|2167.63|2166.92|2211.934|2210.94|2102.736|2101.6|13732422
1287633600000|2010-10-21 04:00:00|2167.488|2166.21|2451.772|2451.204|2484.148|2484.006|2163.228|2162.66|32850338
1287720000000|2010-10-22 04:00:00|2451.63|2450.92|2380.346|2379.636|2455.18|2454.612|2358.62|2356.49|15069816
1287979200000|2010-10-25 04:00:00|2380.062|2379.778|2372.536|2371.826|2412.296|2408.462|2345.272|2343.71|9701992
1288065600000|2010-10-26 04:00:00|2372.394|2372.394|2520.216|2519.08|2549.752|2549.184|2365.294|2364.3|25717429
1288152000000|2010-10-27 04:00:00|2520.5|2519.222|2529.588|2529.02|2609.676|2608.966|2493.662|2493.094|21505866
1288238400000|2010-10-28 04:00:00|2529.872|2528.736|2496.218|2495.224|2545.066|2540.948|2458.304|2457.31|10494119
1288324800000|2010-10-29 04:00:00|2484.148|2484.148|2464.694|2464.694|2496.36|2496.36|2404.344|2404.344|41861380
1288584000000|2010-11-01 04:00:00|2469.948|2468.67|2377.08|2374.098|2469.948|2468.67|2356.49|2354.076|907619
1288670400000|2010-11-02 04:00:00|2394.404|2375.944|2437.288|2433.88|2459.298|2459.44|2385.458|2375.944|1202457
1288756800000|2010-11-03 04:00:00|2443.678|2450.068|2433.028|2431.466|2463.558|2462.28|2401.646|2400.652|328119
1288843200000|2010-11-04 04:00:00|2462.706|2459.44|2387.446|2382.76|2462.706|2462.138|2366.288|2365.72|14194626
1288929600000|2010-11-05 04:00:00|2426.78|2425.36|2389.86|2387.162|2426.78|2425.928|2370.69|2369.412|8907647
1289192400000|2010-11-08 05:00:00|2371.258|2368.844|2402.64|2401.078|2421.668|2420.39|2347.686|2346.692|10922683
1289278800000|2010-11-09 05:00:00|2415.846|2414|2422.662|2420.532|2483.722|2483.012|2406.048|2405.906|14448084
1289365200000|2010-11-10 05:00:00|2417.55|2414|2513.4|2512.264|2517.092|2516.524|2396.534|2394.83|15379964
1289451600000|2010-11-11 05:00:00|2484.716|2479.462|2487.13|2485.71|2537.398|2536.546|2464.552|2464.41|12405197
1289538000000|2010-11-12 05:00:00|2483.58|2479.32|2459.014|2456.742|2511.838|2510.702|2416.272|2415.42|11193873
1289797200000|2010-11-15 05:00:00|2442.4|2437.572|2387.162|2387.02|2464.268|2460.292|2381.34|2380.914|10460992
1289883600000|2010-11-16 05:00:00|2374.95|2367.992|2347.828|2346.266|2403.066|2401.504|2323.12|2322.694|10147929
1289970000000|2010-11-17 05:00:00|2343|2338.74|2366.856|2365.436|2393.41|2392.132|2330.22|2329.084|7521563
1290056400000|2010-11-18 05:00:00|2404.77|2403.208|2390.002|2385.6|2425.36|2424.934|2386.452|2385.6|7494774
1290142800000|2010-11-19 05:00:00|2390.144|2389.15|2458.02|2455.89|2460.15|2460.008|2385.174|2382.76|9060154
1290402000000|2010-11-22 05:00:00|2572.046|2570.342|2674.144|2673.86|2679.54|2678.972|2571.194|2570.2|23194309
1290488400000|2010-11-23 05:00:00|2644.324|2642.194|2666.618|2665.624|2727.82|2726.968|2643.046|2641.626|17873056
1290574800000|2010-11-24 05:00:00|2712.058|2711.49|2680.25|2679.54|2724.554|2722.14|2653.554|2652.844|11396640
1290747600000|2010-11-26 05:00:00|2674.996|2670.594|2720.72|2719.3|2733.216|2731.796|2669.316|2666.76|10041901
1291006800000|2010-11-29 05:00:00|2754.09|2751.25|2826.652|2824.522|2840|2839.858|2735.488|2733.5|18458338
1291093200000|2010-11-30 05:00:00|2812.878|2810.18|2924.632|2924.632|2936.418|2935.708|2777.946|2776.384|29094788
1291179600000|2010-12-01 05:00:00|2950.192|2949.908|2841.562|2834.888|2971.208|2971.066|2811.316|2810.038|25902633
1291266000000|2010-12-02 05:00:00|2758.208|2754.942|2749.83|2747.274|2789.59|2788.596|2718.306|2717.17|21537316
1291352400000|2010-12-03 05:00:00|2768.432|2764.74|2635.52|2634.1|2771.84|2767.58|2622.598|2622.456|23695584
1291611600000|2010-12-06 05:00:00|2655.4|2654.69|2747.274|2746.706|2750.114|2749.12|2645.602|2645.318|18430225
1291698000000|2010-12-07 05:00:00|2800.95|2798.82|2693.314|2693.03|2831.48|2829.35|2691.468|2691.042|18385302
1291784400000|2010-12-08 05:00:00|2632.112|2627.71|2673.292|2670.452|2676.558|2676.416|2576.59|2575.596|25192612
1291870800000|2010-12-09 05:00:00|2700.84|2698|2713.62|2710.922|2728.672|2727.82|2635.662|2635.236|15329246
1291957200000|2010-12-10 05:00:00|2797.4|2788.454|2762.61|2758.776|2811.174|2809.044|2738.47|2737.902|16599830
1292216400000|2010-12-13 05:00:00|2735.204|2732.08|2609.96|2608.256|2735.204|2733.784|2591.784|2591.642|18881169
1292302800000|2010-12-14 05:00:00|2574.46|2570.342|2538.108|2533.138|2594.34|2593.062|2515.814|2514.962|21454633
1292389200000|2010-12-15 05:00:00|2536.12|2534.7|2538.96|2534.7|2576.164|2575.88|2494.088|2492.952|16691612
1292475600000|2010-12-16 05:00:00|2541.8|2534.984|2583.548|2580.14|2594.908|2593.062|2534.7|2531.15|11231690
1292562000000|2010-12-17 05:00:00|2601.724|2599.31|2573.466|2560.544|2620.184|2619.19|2558.272|2553.018|16393985
1292821200000|2010-12-20 05:00:00|2567.36|2565.23|2527.458|2523.34|2570.91|2569.348|2507.294|2506.584|11588507
1292907600000|2010-12-21 05:00:00|2569.49|2564.378|2644.466|2642.904|2648.442|2648.016|2549.894|2548.9|16518838
1292994000000|2010-12-22 05:00:00|2651.708|2651.14|2634.1|2629.84|2694.592|2694.45|2622.456|2621.178|12078183
1293080400000|2010-12-23 05:00:00|2632.68|2627|2622.314|2621.036|2632.68|2628.704|2578.72|2578.01|7700161
1293426000000|2010-12-27 05:00:00|2559.266|2558.698|2556|2554.296|2567.928|2566.792|2524.76|2524.192|10647429
1293512400000|2010-12-28 05:00:00|2548.9|2545.208|2607.972|2603.002|2618.196|2617.202|2535.552|2535.126|11671366
1293598800000|2010-12-29 05:00:00|2615.64|2612.8|2560.26|2558.982|2619.9|2619.758|2558.84|2558.556|8434267
1293685200000|2010-12-30 05:00:00|2556.852|2555.29|2553.87|2553.018|2560.97|2559.266|2538.676|2537.54|5810563
1293771600000|2010-12-31 05:00:00|2545.918|2542.368|2495.508|2494.94|2553.87|2550.32|2492.668|2492.526|8655619
1294030800000|2011-01-03 05:00:00|2480.74|2477.9|2534.7|2533.422|2568.354|2567.786|2467.108|2463.7|14503070
1294117200000|2011-01-04 05:00:00|2576.59|2574.46|2575.454|2572.33|2625.58|2625.154|2533.138|2531.718|16265239
1294203600000|2011-01-05 05:00:00|2573.04|2570.2|2557.278|2552.166|2595.618|2594.198|2538.108|2537.682|12133302
1294290000000|2011-01-06 05:00:00|2504.738|2502.892|2530.724|2527.458|2551.598|2550.604|2494.94|2494.23|11647654
1294376400000|2011-01-07 05:00:00|2537.398|2533.564|2546.486|2543.646|2563.81|2563.242|2505.59|2504.17|8846042
1294635600000|2011-01-10 05:00:00|2553.87|2550.746|2665.056|2659.944|2669.6|2667.896|2544.782|2543.788|15203218
1294722000000|2011-01-11 05:00:00|2689.764|2686.356|2651.14|2642.762|2716.46|2714.046|2638.36|2637.934|12475450
1294808400000|2011-01-12 05:00:00|2670.594|2664.062|2682.38|2680.676|2683.374|2682.806|2625.154|2623.734|8560126
1294894800000|2011-01-13 05:00:00|2678.12|2676.7|2719.016|2712.768|2731.512|2730.092|2657.53|2655.4|11088352
1294981200000|2011-01-14 05:00:00|2710.922|2708.792|2718.874|2712.2|2744.15|2741.736|2683.232|2680.676|7879669
1295326800000|2011-01-18 05:00:00|2719.016|2718.732|2750.256|2749.83|2766.444|2764.314|2693.172|2691.894|7484126
1295413200000|2011-01-19 05:00:00|2737.902|2735.204|2714.33|2710.638|2752.67|2751.108|2684.368|2684.084|8167838
1295499600000|2011-01-20 05:00:00|2652.986|2650.998|2635.52|2625.154|2673.15|2671.588|2575.454|2574.46|12975492
1295586000000|2011-01-21 05:00:00|2625.012|2616.492|2585.536|2581.56|2636.798|2635.094|2580.14|2579.998|8924957
1295845200000|2011-01-24 05:00:00|2549.752|2545.35|2612.8|2611.238|2618.764|2617.77|2501.756|2500.194|9405830
1295931600000|2011-01-25 05:00:00|2598.032|2595.76|2651.708|2648.3|2653.554|2652.276|2578.578|2577.726|8851345
1296018000000|2011-01-26 05:00:00|2661.364|2658.95|2603.712|2598.742|2663.778|2662.074|2582.128|2581.844|15078359
1296104400000|2011-01-27 05:00:00|2943.518|2940.82|2995.774|2992.65|3007.418|3006.85|2906.172|2905.036|35407542
1296190800000|2011-01-28 05:00:00|3006.85|3005.288|3093.328|3091.198|3095.6|3095.174|2963.824|2962.83|22286619
1296450000000|2011-01-31 05:00:00|3028.15|3026.162|3040.078|3039.226|3074.584|3072.596|2990.378|2985.834|15289866
1296536400000|2011-02-01 05:00:00|3051.154|3048.03|3024.032|3021.334|3078.418|3076.288|3011.678|3011.11|11600894
1296622800000|2011-02-02 05:00:00|2962.83|2958.996|3004.72|2999.892|3034.114|3031.984|2959.28|2957.15|12293514
1296709200000|2011-02-03 05:00:00|2999.75|2996.484|3008.27|2999.04|3029.712|3027.866|2978.876|2977.882|8320345
1296795600000|2011-02-04 05:00:00|3026.588|3019.204|3127.55|3124.71|3138.2|3136.638|3011.536|3010.684|16111640
1297054800000|2011-02-07 05:00:00|3163.76|3161.204|3095.458|3094.748|3163.902|3163.476|3094.89|3093.47|9693711
1297141200000|2011-02-08 05:00:00|3101.422|3097.02|3091.056|3090.062|3101.422|3097.588|3070.466|3068.762|6453211
1297227600000|2011-02-09 05:00:00|3087.79|3081.968|3159.074|3157.512|3180.516|3179.38|3087.79|3081.968|11043718
1297314000000|2011-02-10 05:00:00|3138.2|3135.218|3169.44|3165.606|3195|3194.432|3132.52|3128.118|8201436
1297400400000|2011-02-11 05:00:00|3184.634|3183.072|3283.04|3281.478|3288.01|3286.448|3180.516|3179.38|16170028
1297659600000|2011-02-14 05:00:00|3352.336|3351.058|3514.5|3511.66|3515.21|3514.784|3331.604|3330.894|25550535
1297746000000|2011-02-15 05:00:00|3458.552|3455.286|3418.792|3417.798|3474.03|3472.752|3380.594|3379.742|16341507
1297832400000|2011-02-16 05:00:00|3440.944|3438.53|3376.76|3375.766|3477.438|3476.16|3357.306|3356.028|15474598
1297918800000|2011-02-17 05:00:00|3353.33|3351.2|3346.088|3345.662|3433.56|3432.566|3325.782|3323.794|13369126
1298005200000|2011-02-18 05:00:00|3373.494|3370.938|3346.23|3344.81|3384.854|3383.576|3286.59|3285.738|11675035
1298350800000|2011-02-22 05:00:00|3203.236|3198.55|3147.572|3147.004|3257.906|3255.634|3135.928|3134.082|33834274
1298437200000|2011-02-23 05:00:00|3058.68|3056.976|3001.028|2999.04|3094.18|3093.328|2917.532|2916.112|43320154
1298523600000|2011-02-24 05:00:00|3023.464|3017.5|3057.402|3054.562|3072.738|3071.46|2987.112|2985.55|28808500
1298610000000|2011-02-25 05:00:00|3050.018|3047.462|3017.784|3016.648|3088.5|3087.222|2998.614|2996.91|27814788
1298869200000|2011-02-28 05:00:00|3036.812|3035.25|2934.714|2934.572|3043.486|3041.64|2883.736|2882.742|15779492
1298955600000|2011-03-01 05:00:00|2928.75|2925.2|2916.112|2913.414|2946.074|2943.234|2851.644|2850.65|15471154
1299042000000|2011-03-02 05:00:00|2911|2908.16|2899.924|2899.214|2946.5|2945.364|2867.548|2864.85|13449633
1299128400000|2011-03-03 05:00:00|2931.448|2929.602|2889.416|2887.854|2940.394|2937.838|2847.242|2844.97|14647633
1299214800000|2011-03-04 05:00:00|2895.38|2893.818|2992.224|2991.372|2999.892|2998.472|2895.238|2893.818|16760091
1299474000000|2011-03-07 05:00:00|3049.876|3046.752|2944.228|2943.234|3051.438|3049.308|2901.77|2900.35|14974605
1299560400000|2011-03-08 05:00:00|2847.668|2845.68|2774.822|2773.97|2871.95|2869.252|2761.332|2759.912|23874183
1299646800000|2011-03-09 05:00:00|2773.118|2772.55|2740.6|2740.458|2832.048|2829.35|2715.324|2713.904|17884598
1299733200000|2011-03-10 05:00:00|2716.034|2713.194|2840.284|2839.858|2893.25|2889.984|2683.374|2682.238|24169007
1299819600000|2011-03-11 05:00:00|2876.352|2871.95|2908.018|2903.19|2914.408|2913.272|2844.118|2841.562|13281661
1300075200000|2011-03-14 04:00:00|2888.706|2884.73|2859.312|2857.324|2939.4|2938.548|2823.954|2823.244|11609295
1300161600000|2011-03-15 04:00:00|2880.328|2870.388|3083.104|3081.542|3112.924|3112.498|2870.814|2868.4|25978063
1300248000000|2011-03-16 04:00:00|3142.46|3138.626|3037.806|3037.664|3171.996|3170.86|3016.222|3013.95|20775873
1300334400000|2011-03-17 04:00:00|3082.82|3079.696|3037.38|3035.108|3119.314|3117.184|3022.896|3022.47|11158253
1300420800000|2011-03-18 04:00:00|3039.226|3034.682|2973.48|2973.338|3045.616|3041.782|2944.512|2943.802|13480133
1300680000000|2011-03-21 04:00:00|3006.566|3003.442|3022.47|3019.63|3076.856|3076.146|2948.772|2947.21|13120957
1300766400000|2011-03-22 04:00:00|3138.2|3132.946|3144.59|3143.738|3162.34|3161.062|3097.304|3095.6|16298077
1300852800000|2011-03-23 04:00:00|3158.08|3155.24|3252.652|3251.09|3266|3265.574|3105.256|3104.262|21029838
1300939200000|2011-03-24 04:00:00|3292.696|3291.56|3254.64|3251.942|3310.304|3308.742|3216.158|3213.744|16174000
1301025600000|2011-03-25 04:00:00|3223.4|3219.85|3266|3265.858|3294.542|3294.116|3219.708|3217.436|11856140
1301284800000|2011-03-28 04:00:00|3317.83|3314.564|3371.506|3369.944|3426.46|3426.034|3315.558|3312.718|19649274
1301371200000|2011-03-29 04:00:00|3379.742|3378.18|3372.5|3370.654|3392.238|3390.818|3338.704|3337|10736070
1301457600000|2011-03-30 04:00:00|3393.232|3385.28|3380.594|3378.89|3438.956|3435.548|3367.956|3366.252|10766014
1301544000000|2011-03-31 04:00:00|3369.376|3365.826|3370.37|3370.086|3403.74|3402.888|3338.278|3337.568|9594654
1301630400000|2011-04-01 04:00:00|3422.058|3418.792|3437.678|3436.826|3471.19|3470.622|3416.094|3413.68|14108753
1301889600000|2011-04-04 04:00:00|3476.444|3473.604|3476.16|3474.03|3510.24|3507.684|3448.612|3447.192|9908802
1301976000000|2011-04-05 04:00:00|3473.462|3471.758|3468.776|3466.93|3530.972|3529.41|3440.802|3440.376|10440415
1302062400000|2011-04-06 04:00:00|3522.31|3521.742|3407.574|3406.154|3534.096|3533.102|3385.848|3385.28|15963809
1302148800000|2011-04-07 04:00:00|3346.656|3341.118|3322.232|3321.664|3357.874|3356.88|3281.62|3280.626|16522126
1302235200000|2011-04-08 04:00:00|3351.768|3349.07|3335.012|3334.302|3403.74|3403.314|3306.612|3304.198|15664838
1302494400000|2011-04-11 04:00:00|3314.99|3310.304|3239.446|3238.31|3347.082|3345.236|3217.72|3216.3|12788154
1302580800000|2011-04-12 04:00:00|3192.87|3190.74|3321.664|3320.244|3321.664|3321.522|3187.9|3186.622|16712781
1302667200000|2011-04-13 04:00:00|3360.004|3356.88|3389.54|3388.688|3391.67|3391.528|3299.938|3298.092|11947873
1302753600000|2011-04-14 04:00:00|3380.594|3376.192|3362.418|3361.708|3414.248|3411.834|3319.96|3318.824|14019415
1302840000000|2011-04-15 04:00:00|3368.382|3360.004|3343.958|3341.402|3368.382|3360.572|3312.86|3311.866|8871816
1303099200000|2011-04-18 04:00:00|3299.796|3294.4|3314.99|3310.73|3325.356|3324.362|3240.866|3237.884|8941514
1303185600000|2011-04-19 04:00:00|3325.498|3317.83|3431.714|3430.436|3440.66|3439.666|3294.4|3292.554|13493690
1303272000000|2011-04-20 04:00:00|3457.558|3454.008|3469.77|3469.06|3486.1|3485.958|3400.9|3399.48|11247774
1303358400000|2011-04-21 04:00:00|3470.48|3467.214|3583.228|3581.95|3583.228|3581.95|3460.682|3457.842|13949056
1303704000000|2011-04-25 04:00:00|3619.438|3615.32|3574.566|3572.01|3619.722|3615.888|3522.452|3521.6|20635422
1303790400000|2011-04-26 04:00:00|3370.654|3365.4|3250.522|3247.114|3439.666|3438.53|3228.654|3227.66|33849260
1303876800000|2011-04-27 04:00:00|3250.38|3246.972|3351.058|3348.218|3359.862|3358.868|3198.692|3197.13|20997366
1303963200000|2011-04-28 04:00:00|3308.6|3307.18|3330.468|3327.77|3400.048|3398.06|3305.476|3303.204|12188021
1304049600000|2011-04-29 04:00:00|3305.76|3304.198|3304.908|3303.772|3343.674|3341.828|3290.566|3290.14|8986640
1304308800000|2011-05-02 04:00:00|3383.86|3382.724|3369.944|3369.66|3406.296|3405.586|3330.042|3328.338|14517478
1304395200000|2011-05-03 04:00:00|3347.224|3340.976|3284.602|3283.608|3350.49|3344.1|3239.02|3237.6|12666147
1304481600000|2011-05-04 04:00:00|3292.696|3290.14|3254.782|3254.498|3294.4|3292.98|3201.248|3199.118|13301922
1304568000000|2011-05-05 04:00:00|3218.856|3214.738|3272.816|3270.544|3319.676|3318.966|3214.028|3212.324|11071302
1304654400000|2011-05-06 04:00:00|3308.032|3305.05|3260.888|3256.628|3312.008|3305.76|3252.368|3251.8|8158809
1304913600000|2011-05-09 04:00:00|3292.412|3290.85|3358.3|3356.596|3362.56|3361.992|3287.3|3285.312|11499190
1305000000000|2011-05-10 04:00:00|3368.098|3365.4|3374.346|3373.494|3400.9|3399.906|3337.852|3337.142|10351971
1305086400000|2011-05-11 04:00:00|3393.8|3392.38|3417.798|3417.088|3443.5|3442.932|3381.73|3379.6|12202985
1305172800000|2011-05-12 04:00:00|3425.75|3425.182|3489.792|3488.514|3503.85|3503.282|3403.03|3399.338|12613633
1305259200000|2011-05-13 04:00:00|3469.77|3466.646|3501.72|3500.158|3544.746|3543.184|3458.41|3454.576|12452352
1305518400000|2011-05-16 04:00:00|3493.768|3487.946|3366.678|3365.116|3493.768|3491.212|3328.054|3327.06|12885063
1305604800000|2011-05-17 04:00:00|3339.13|3333.734|3364.69|3364.548|3380.736|3379.032|3282.898|3281.62|12639140
1305691200000|2011-05-18 04:00:00|3372.5|3368.95|3444.068|3443.074|3461.108|3459.972|3370.37|3368.95|12091915
1305777600000|2011-05-19 04:00:00|3455.428|3451.026|3446.624|3445.63|3484.964|3480.846|3424.046|3423.62|9681049
1305864000000|2011-05-20 04:00:00|3436.4|3430.152|3491.78|3491.496|3505.98|3505.128|3431.146|3424.472|11877873
1306123200000|2011-05-23 04:00:00|3452.872|3450.6|3518.618|3515.92|3548.296|3548.154|3411.834|3408|13745915
1306209600000|2011-05-24 04:00:00|3548.438|3543.894|3516.062|3515.92|3588.056|3586.068|3502.43|3502.004|12402415
1306296000000|2011-05-25 04:00:00|3522.594|3518.76|3684.048|3684.048|3691.148|3690.296|3512.228|3509.53|20800084
1306382400000|2011-05-26 04:00:00|3678.084|3673.398|3745.25|3744.54|3775.496|3773.792|3674.392|3671.552|16059077
1306468800000|2011-05-27 04:00:00|3755.9|3752.492|3757.746|3753.912|3764.42|3763.142|3715.856|3713.584|8381647
1306814400000|2011-05-31 04:00:00|3797.08|3794.95|3845.36|3845.218|3847.064|3845.218|3755.616|3754.622|13380232
1306900800000|2011-06-01 04:00:00|3828.888|3824.912|3795.092|3793.672|3885.688|3883.842|3772.23|3770.1|17101866
1306987200000|2011-06-02 04:00:00|3782.028|3777.626|3855.584|3855.3|3876.316|3873.902|3752.918|3750.504|12774190
1307073600000|2011-06-03 04:00:00|3834.852|3832.722|3886.398|3885.83|3922.608|3921.898|3827.326|3826.19|12878126
1307332800000|2011-06-06 04:00:00|3884.268|3872.198|3728.778|3728.636|3943.624|3941.494|3701.798|3700.52|17514443
1307419200000|2011-06-07 04:00:00|3728.636|3727.074|3745.392|3741.984|3797.648|3794.098|3705.206|3703.076|13620211
1307505600000|2011-06-08 04:00:00|3747.238|3744.54|3726.08|3723.382|3768.964|3766.408|3672.12|3670.7|10772852
1307592000000|2011-06-09 04:00:00|3726.364|3723.524|3730.198|3728.494|3755.758|3753.344|3667.292|3666.44|9232943
1307678400000|2011-06-10 04:00:00|3719.406|3715.572|3672.12|3671.126|3757.32|3756.468|3661.754|3660.76|11023035
1307937600000|2011-06-13 04:00:00|3688.592|3688.45|3653.66|3651.246|3734.6|3733.038|3619.296|3617.45|9015281
1308024000000|2011-06-14 04:00:00|3688.166|3685.184|3707.904|3705.632|3714.72|3712.874|3636.904|3635.2|8907345
1308110400000|2011-06-15 04:00:00|3684.9|3680.64|3652.95|3650.252|3731.334|3729.914|3640.738|3639.318|8732267
1308196800000|2011-06-16 04:00:00|3647.98|3640.028|3540.912|3539.492|3659.198|3656.642|3470.196|3468.35|14795830
1308283200000|2011-06-17 04:00:00|3566.33|3561.36|3490.502|3489.65|3576.128|3574.85|3476.018|3474.74|10941514
1308542400000|2011-06-20 04:00:00|3436.4|3433.134|3488.656|3486.952|3519.896|3518.05|3411.408|3409.704|8290309
1308628800000|2011-06-21 04:00:00|3487.804|3484.538|3602.54|3601.83|3618.87|3615.888|3450.174|3448.612|8831598
1308715200000|2011-06-22 04:00:00|3578.4|3575.418|3531.966|3529.268|3596.86|3594.304|3517.766|3517.056|9017246
1308801600000|2011-06-23 04:00:00|3481.556|3479.284|3632.644|3630.088|3704.07|3703.786|3478.29|3474.74|12686112
1308888000000|2011-06-24 04:00:00|3649.684|3646.56|3648.832|3636.62|3699.1|3698.106|3608.646|3608.078|13606091
1309147200000|2011-06-27 04:00:00|3623.13|3618.302|3694.272|3692.71|3726.932|3725.796|3573.714|3572.72|9994788
1309233600000|2011-06-28 04:00:00|3720.4|3718.27|3764.988|3763|3785.72|3784.442|3703.786|3698.674|7236197
1309320000000|2011-06-29 04:00:00|3788.134|3785.436|3764.704|3762.29|3816.108|3814.546|3735.452|3734.6|7781359
1309406400000|2011-06-30 04:00:00|3759.45|3756.184|3730.34|3728.92|3763|3759.592|3704.496|3703.36|7880507
1309492800000|2011-07-01 04:00:00|3726.79|3716.424|3806.168|3804.322|3809.576|3808.298|3726.506|3716.424|10756739
1309752000000|2011-07-04 04:00:00|||||||||4225
1309838400000|2011-07-05 04:00:00|3919.2|3917.07|4114.024|4111.61|4135.466|4133.194|3916.928|3915.366|23203457
1309924800000|2011-07-06 04:00:00|4068.442|4061.2|4133.762|4130.07|4143.276|4143.134|4041.462|4039.9|12680683
1310011200000|2011-07-07 04:00:00|4170.256|4162.02|4153.074|4150.66|4223.506|4218.678|4143.134|4140.72|11441781
1310097600000|2011-07-08 04:00:00|4095.706|4090.31|4193.402|4190.562|4200.502|4199.508|4080.228|4077.104|9394746
1310356800000|2011-07-11 04:00:00|4191.982|4190.42|4128.508|4124.532|4281.584|4279.596|4074.69|4073.98|15224056
1310443200000|2011-07-12 04:00:00|4152.648|4145.974|4136.176|4135.466|4206.75|4204.904|4076.678|4072.56|14979521
1310529600000|2011-07-13 04:00:00|4270.65|4267.1|4243.102|4240.83|4328.018|4324.326|4214.702|4212.004|17752577
1310616000000|2011-07-14 04:00:00|4252.616|4248.072|4070.714|4069.436|4260|4256.592|4051.544|4050.692|16331260
1310702400000|2011-07-15 04:00:00|4094.854|4091.446|4074.122|4072.986|4114.734|4112.746|4001.276|3999.714|11813683
1310961600000|2011-07-18 04:00:00|4009.512|4002.412|3961.942|3961.374|4011.074|4007.382|3895.06|3894.208|12310000
1311048000000|2011-07-19 04:00:00|4035.64|4034.078|4082.074|4074.974|4108.628|4106.924|4035.64|4034.078|8384845
1311134400000|2011-07-20 04:00:00|4018.6|4013.772|3995.88|3995.17|4045.58|4042.882|3949.162|3947.884|8083028
1311220800000|2011-07-21 04:00:00|4004.258|3996.022|3917.212|3914.94|4044.87|4040.894|3907.84|3906.42|10023366
1311307200000|2011-07-22 04:00:00|3876.316|3870.21|3928.004|3922.608|3957.966|3956.12|3844.508|3841.668|9226640
1311566400000|2011-07-25 04:00:00|3985.94|3982.958|4003.832|3997.442|4054.1|4051.828|3942.914|3939.222|15523894
1311652800000|2011-07-26 04:00:00|3631.65|3628.1|3790.974|3787.85|3809.576|3809.434|3570.874|3570.59|34514781
1311739200000|2011-07-27 04:00:00|3832.58|3828.036|3829.456|3824.486|3890.8|3889.806|3794.808|3794.24|16393633
1311825600000|2011-07-28 04:00:00|3758.172|3750.93|3786.572|3784.3|3844.508|3843.23|3739.57|3736.162|12376838
1311912000000|2011-07-29 04:00:00|3711.738|3706.342|3779.188|3774.928|3787.708|3785.72|3701.514|3699.1|8843711
1312171200000|2011-08-01 04:00:00|3819.8|3817.67|3740.28|3739.002|3827.61|3822.782|3675.244|3674.392|10582126
1312257600000|2011-08-02 04:00:00|3727.5|3716.566|3653.802|3650.394|3799.92|3798.5|3649.826|3648.406|10300197
1312344000000|2011-08-03 04:00:00|3659.624|3653.944|3692.852|3692|3713.3|3709.892|3568.602|3566.188|10479922
1312430400000|2011-08-04 04:00:00|3655.222|3649.968|3492.49|3489.366|3696.402|3693.278|3477.438|3475.592|12060767
1312516800000|2011-08-05 04:00:00|3535.516|3529.126|3422.91|3421.206|3562.354|3558.094|3360.004|3357.306|13842746
1312776000000|2011-08-08 04:00:00|3266|3259.042|3218.998|3218.714|3347.366|3342.254|3149.844|3145.3|13248133
1312862400000|2011-08-09 04:00:00|3228.796|3223.4|3378.322|3377.328|3409.42|3407.716|3187.474|3182.22|14845732
1312948800000|2011-08-10 04:00:00|3315.416|3305.192|3300.364|3294.4|3408|3404.876|3285.88|3281.904|8144204
1313035200000|2011-08-11 04:00:00|3346.94|3337.426|3455.712|3449.322|3489.224|3487.804|3320.67|3316.978|8429676
1313121600000|2011-08-12 04:00:00|3510.24|3504.276|3465.226|3464.09|3519.47|3517.056|3439.524|3436.968|6930669
1313380800000|2011-08-15 04:00:00|3489.366|3486.81|3497.744|3496.608|3505.696|3503.85|3356.028|3354.182|9303373
1313467200000|2011-08-16 04:00:00|3475.166|3458.126|3394.368|3393.8|3484.396|3480.136|3350.632|3349.78|7701063
1313553600000|2011-08-17 04:00:00|3423.336|3416.52|3299.37|3297.24|3423.336|3417.088|3246.688|3245.268|10568521
1313640000000|2011-08-18 04:00:00|3191.876|3182.788|3089.21|3088.216|3209.484|3205.65|3053.142|3052.716|12443387
1313726400000|2011-08-19 04:00:00|3050.87|3047.178|2913.982|2913.414|3138.2|3136.07|2911.852|2911|12591718
1313985600000|2011-08-22 04:00:00|3015.654|3010.826|2913.556|2908.87|3015.654|3010.968|2891.262|2887.57|12765359
1314072000000|2011-08-23 04:00:00|2940.678|2933.01|3117.468|3112.356|3120.45|3120.024|2902.622|2897.794|12278274
1314158400000|2011-08-24 04:00:00|3110.936|3103.552|3067.626|3063.224|3126.556|3123.29|2976.746|2975.894|11500380
1314244800000|2011-08-25 04:00:00|3099.292|3092.334|3066.774|3064.36|3176.966|3173.132|3046.752|3044.764|10165654
1314331200000|2011-08-26 04:00:00|3044.48|3032.978|3151.406|3151.264|3159.5|3158.932|3020.198|3017.5|9725464
1314590400000|2011-08-29 04:00:00|3222.69|3216.726|3197.13|3193.296|3222.832|3217.436|3156.944|3155.95|8094246
1314676800000|2011-08-30 04:00:00|3187.474|3180.374|3358.442|3353.188|3391.528|3389.54|3173.842|3173.7|12190830
1314763200000|2011-08-31 04:00:00|3392.806|3388.404|3336.716|3333.876|3434.838|3429.442|3279.49|3278.496|12257098
1314849600000|2011-09-01 04:00:00|3336.432|3328.906|3312.718|3309.594|3386.7|3385.28|3303.062|3301.784|7141598
1314936000000|2011-09-02 04:00:00|2974.048|2964.676|3026.588|3025.878|3051.438|3050.16|2948.346|2948.204|22472359
1315281600000|2011-09-06 04:00:00|2968.652|2965.67|3104.83|3102.7|3107.812|3107.386|2965.528|2963.966|12919316
1315368000000|2011-09-07 04:00:00|3152.116|3145.3|3067.2|3066.774|3152.258|3150.412|3018.494|3018.352|11162112
1315454400000|2011-09-08 04:00:00|3042.208|3039.652|2998.756|2997.052|3106.676|3105.398|2981.148|2979.302|10853035
1315540800000|2011-09-09 04:00:00|2986.544|2982|2896.374|2895.38|3013.524|3009.974|2886.718|2885.298|11980549
1315800000000|2011-09-12 04:00:00|2860.164|2857.466|2984.414|2982.852|2991.23|2989.81|2824.38|2820.404|12515929
1315886400000|2011-09-13 04:00:00|2981.716|2978.308|2964.676|2961.836|2981.716|2978.308|2898.93|2897.51|8708133
1315972800000|2011-09-14 04:00:00|2974.048|2968.794|2964.534|2961.41|2999.75|2997.478|2916.964|2916.68|7509443
1316059200000|2011-09-15 04:00:00|2514.394|2510.844|2404.912|2403.066|2632.68|2630.976|2387.73|2387.446|49466880
1316145600000|2011-09-16 04:00:00|2380.204|2376.086|2204.976|2202.136|2385.6|2382.05|2189.64|2188.788|40491464
1316404800000|2011-09-19 04:00:00|2224.43|2223.01|2041.392|2039.83|2314.316|2313.464|2025.914|2024.778|46195760
1316491200000|2011-09-20 04:00:00|2006.602|2004.756|1847.42|1847.136|2030.316|2028.612|1837.338|1837.196|63314274
1316577600000|2011-09-21 04:00:00|1850.118|1848.13|1824.7|1824.558|1906.776|1906.208|1775.284|1775.142|50786859
1316664000000|2011-09-22 04:00:00|1876.814|1874.4|1828.108|1825.126|1887.18|1885.76|1780.538|1779.828|34964612
1316750400000|2011-09-23 04:00:00|1821.15|1819.02|1837.48|1836.912|1905.498|1904.788|1814.618|1810.784|26968563
1317009600000|2011-09-26 04:00:00|1937.164|1935.034|1877.95|1876.388|1957.896|1955.908|1798.004|1797.152|27811781
1317096000000|2011-09-27 04:00:00|1913.17|1909.9|1811.64|1810.36|1916.86|1914.02|1796.16|1795.16|25832767
1317182400000|2011-09-28 04:00:00|1825.268|1823.564|1805.53|1804.678|1878.802|1876.672|1798.856|1797.294|22776647
1317268800000|2011-09-29 04:00:00|1823.99|1819.162|1607.156|1607.014|1823.99|1820.44|1530.05|1529.908|47277584
1317355200000|2011-09-30 04:00:00|1546.806|1546.664|1610.28|1606.588|1642.514|1641.804|1528.63|1528.346|31347556
1317614400000|2011-10-03 04:00:00|1636.55|1634.136|1611.274|1608.292|1703.29|1702.58|1600.34|1599.062|20587211
1317700800000|2011-10-04 04:00:00|1631.012|1628.598|1633.994|1625.9|1661.258|1659.412|1563.846|1562.426|18957908
1317787200000|2011-10-05 04:00:00|1647.2|1637.26|1702.154|1700.45|1702.154|1701.444|1592.104|1590.542|18963288
1317873600000|2011-10-06 04:00:00|1700.308|1697.752|1752.564|1749.724|1764.35|1763.214|1685.114|1681.706|13022422
1317960000000|2011-10-07 04:00:00|1750.86|1746.742|1665.092|1662.962|1763.214|1762.22|1661.684|1661.4|13911774
1318219200000|2011-10-10 04:00:00|1816.038|1812.914|1586.282|1584.01|1824.7|1824.558|1524.796|1523.802|45428887
1318305600000|2011-10-11 04:00:00|1554.19|1552.912|1543.256|1541.552|1575.348|1574.638|1464.872|1464.446|44427161
1318392000000|2011-10-12 04:00:00|1554.19|1550.64|1614.966|1613.262|1650.75|1649.33|1521.672|1520.394|28135176
1318478400000|2011-10-13 04:00:00|1598.92|1596.08|1663.246|1660.69|1688.948|1687.102|1579.892|1579.75|25165070
1318564800000|2011-10-14 04:00:00|1725.158|1718.768|1648.052|1645.922|1732.4|1732.4|1625.048|1624.48|18888746
1318824000000|2011-10-17 04:00:00|1646.064|1641.662|1666.086|1664.098|1693.35|1692.356|1638.112|1636.124|16069190
1318910400000|2011-10-18 04:00:00|1668.358|1662.11|1587.56|1585.43|1668.358|1662.11|1571.372|1570.236|16533316
1318996800000|2011-10-19 04:00:00|1573.644|1572.082|1555.894|1552.202|1620.078|1619.084|1499.804|1499.378|23200845
1319083200000|2011-10-20 04:00:00|1563.136|1561.574|1583.868|1582.306|1590.258|1588.412|1551.634|1548.936|10927992
1319169600000|2011-10-21 04:00:00|1616.386|1612.268|1662.678|1661.116|1663.246|1662.82|1575.916|1575.348|16721457
1319428800000|2011-10-24 04:00:00|1693.35|1691.22|1690.51|1686.676|1707.976|1707.408|1635.272|1634.42|24911161
1319515200000|2011-10-25 04:00:00|1064.858|1061.45|1098.654|1098.512|1127.338|1127.054|1055.628|1055.486|72259788
1319601600000|2011-10-26 04:00:00|1117.54|1115.694|1128.616|1126.912|1156.164|1156.022|1070.822|1070.68|52083823
1319688000000|2011-10-27 04:00:00|1167.95|1165.962|1152.898|1144.662|1174.624|1173.204|1125.918|1125.35|24803077
1319774400000|2011-10-28 04:00:00|1138.272|1135.858|1194.788|1194.078|1202.172|1202.03|1134.864|1130.604|20079119
1320033600000|2011-10-31 04:00:00|1191.38|1188.114|1167.24|1164.542|1194.504|1192.8|1158.152|1156.59|14043408
1320120000000|2011-11-01 04:00:00|1137.278|1136.284|1137.704|1136.568|1150.2|1149.916|1118.96|1118.108|12892528
1320206400000|2011-11-02 04:00:00|1149.348|1145.94|1185.274|1184.138|1198.48|1197.912|1138.556|1137.562|14541176
1320292800000|2011-11-03 04:00:00|1199.9|1195.214|1311.086|1310.518|1314.778|1314.494|1162.412|1161.56|29796683
1320379200000|2011-11-04 04:00:00|1297.596|1296.034|1278.284|1277.858|1319.038|1315.914|1246.902|1246.05|28873267
1320642000000|2011-11-07 05:00:00|1292.2|1291.064|1291.206|1289.786|1332.528|1330.966|1277.858|1277.574|19555035
1320728400000|2011-11-08 05:00:00|1299.016|1296.46|1285.242|1283.822|1314.92|1314.352|1273.314|1273.03|12826133
1320814800000|2011-11-09 05:00:00|1267.918|1262.664|1250.594|1250.168|1284.248|1282.828|1249.742|1249.6|11759288
1320901200000|2011-11-10 05:00:00|1268.06|1265.93|1209.13|1208.42|1282.26|1281.976|1204.87|1204.444|14295253
1320987600000|2011-11-11 05:00:00|1217.082|1215.52|1246.192|1245.34|1248.89|1248.322|1189.25|1188.54|14354471
1321246800000|2011-11-14 05:00:00|1250.878|1249.174|1217.65|1216.372|1251.02|1250.31|1214.384|1213.248|8777323
1321333200000|2011-11-15 05:00:00|1210.408|1207.71|1226.454|1225.176|1236.11|1235.968|1201.32|1199.9|8391028
1321419600000|2011-11-16 05:00:00|1230.572|1226.17|1153.04|1152.472|1230.572|1226.17|1149.064|1148.496|14204725
1321506000000|2011-11-17 05:00:00|1152.046|1145.798|1085.874|1084.596|1152.046|1147.644|1076.644|1076.218|18588676
1321592400000|2011-11-18 05:00:00|1092.974|1089.566|1109.02|1108.168|1121.8|1121.658|1080.336|1079.2|13580936
1321851600000|2011-11-21 05:00:00|1092.832|1091.98|1058.61|1055.628|1135.716|1135.574|1041.144|1040.15|14936288
1321938000000|2011-11-22 05:00:00|985.48|984.344|1000.816|998.97|1053.64|1052.788|981.22|979.942|31245676
1322024400000|2011-11-23 05:00:00|989.74|988.036|973.552|972.558|1005.36|1003.94|971.706|971.564|15715676
1322197200000|2011-11-25 05:00:00|972.7|970.712|907.806|907.238|988.604|987.468|893.464|893.18|15091514
1322456400000|2011-11-28 05:00:00|952.678|951.968|993.29|992.58|1005.36|1004.65|949.838|948.56|20738485
1322542800000|2011-11-29 05:00:00|982.214|979.942|959.494|958.642|985.48|982.64|932.798|932.23|19553598
1322629200000|2011-11-30 05:00:00|982.214|980.084|916.326|915.048|984.344|983.35|885.938|885.654|38053528
1322715600000|2011-12-01 05:00:00|915.474|911.924|958.358|957.79|958.358|958.216|909.084|908.8|15261380
1322802000000|2011-12-02 05:00:00|943.022|938.904|942.17|941.744|964.038|963.044|925.272|924.562|15331316
1323061200000|2011-12-05 05:00:00|947.282|946.004|996.84|995.562|1021.122|1020.554|928.68|927.26|29096133
1323147600000|2011-12-06 05:00:00|994|989.314|968.298|967.304|1004.934|1003.656|949.128|948.702|19928485
1323234000000|2011-12-07 05:00:00|972.7|968.014|1022.968|1021.69|1033.618|1032.908|959.494|958.642|24804274
1323320400000|2011-12-08 05:00:00|1015.158|1013.312|988.462|987.468|1036.032|1035.18|981.22|980.936|17358556
1323406800000|2011-12-09 05:00:00|990.734|987.042|1007.348|1004.366|1017.856|1017.004|988.036|987.042|13022647
1323666000000|2011-12-12 05:00:00|993.006|990.166|1069.686|1069.402|1090.986|1088.43|988.036|987.042|32049274
1323752400000|2011-12-13 05:00:00|1073.236|1070.68|1024.53|1023.394|1101.92|1100.926|1017.572|1017.146|24394387
1323838800000|2011-12-14 05:00:00|990.592|988.32|1008.768|1008.2|1017.998|1017.146|979.09|978.522|14957302
1323925200000|2011-12-15 05:00:00|1020.27|1015.726|990.308|989.74|1021.832|1019.56|986.332|985.48|10337563
1324011600000|2011-12-16 05:00:00|996.414|994|991.728|990.734|1007.206|1004.65|983.066|981.93|9830112
1324270800000|2011-12-19 05:00:00|991.16|989.03|953.814|952.962|991.16|990.024|950.69|950.264|10461485
1324357200000|2011-12-20 05:00:00|975.54|972.7|1014.022|1013.88|1016.578|1016.152|969.718|968.156|12042323
1324443600000|2011-12-21 05:00:00|1012.46|1010.188|1008.2|1007.348|1027.938|1027.37|996.84|996.698|11383147
1324530000000|2011-12-22 05:00:00|1014.59|1010.188|1049.238|1048.244|1056.338|1055.77|1012.034|1009.904|12409316
1324616400000|2011-12-23 05:00:00|1053.64|1051.084|1031.488|1030.494|1059.036|1058.894|1026.944|1026.518|10060838
1324962000000|2011-12-27 05:00:00|1029.074|1026.234|1002.804|1002.236|1030.21|1029.216|997.266|996.84|10596295
1324962000000|2011-12-27 05:00:00|1029.074|1026.234|1002.804|1002.236|1030.21|1029.216|997.266|996.84|10596295
1325048400000|2011-12-28 05:00:00|1003.798|1001.668|982.64|981.646|1011.04|1007.49|973.694|973.552|11103514
1325134800000|2011-12-29 05:00:00|982.498|978.096|984.486|983.918|992.58|992.438|960.488|959.92|14872873
1325221200000|2011-12-30 05:00:00|982.498|979.942|984.486|983.492|1002.52|1002.094|977.67|977.386|11139246
1325566800000|2012-01-03 05:00:00|1000.958|998.97|1026.092|1025.808|1032.624|1032.198|998.97|995.988|12048633
1325653200000|2012-01-04 05:00:00|1027.938|1026.376|1143.81|1141.68|1149.774|1149.348|1020.27|1019.56|37107697
1325739600000|2012-01-05 05:00:00|1130.32|1128.9|1126.202|1126.06|1162.412|1161.134|1098.086|1097.376|32754577
1325826000000|2012-01-06 05:00:00|1124.214|1121.942|1226.17|1225.318|1239.66|1239.518|1118.676|1117.54|47044542
1326085200000|2012-01-09 05:00:00|1275.16|1271.184|1395.434|1394.156|1415.03|1414.746|1238.24|1237.672|68342661
1326171600000|2012-01-10 05:00:00|1416.734|1416.592|1361.638|1360.218|1417.16|1416.592|1313.926|1313.5|49274183
1326258000000|2012-01-11 05:00:00|1348.716|1347.438|1309.098|1307.82|1357.52|1356.384|1299.158|1298.59|33930014
1326344400000|2012-01-12 05:00:00|1313.358|1311.086|1308.956|1308.388|1325.854|1324.86|1267.634|1266.64|24644915
1326430800000|2012-01-13 05:00:00|1306.116|1303.56|1340.338|1340.196|1371.01|1370.584|1281.408|1280.84|36500274
1326776400000|2012-01-17 05:00:00|1366.04|1364.762|1345.166|1344.882|1389.47|1389.186|1339.628|1339.344|25066978
1326862800000|2012-01-18 05:00:00|1324.15|1322.162|1399.978|1399.126|1404.664|1404.522|1311.228|1309.95|27273408
1326949200000|2012-01-19 05:00:00|1417.018|1416.166|1470.126|1469.132|1485.178|1484.894|1416.734|1415.74|31837260
1327035600000|2012-01-20 05:00:00|1456.778|1453.228|1423.408|1422.698|1487.734|1487.024|1416.024|1415.598|24001000
1327294800000|2012-01-23 05:00:00|1402.25|1395.292|1334.374|1333.522|1415.03|1414.178|1329.262|1329.12|22681957
1327381200000|2012-01-24 05:00:00|1307.394|1306.4|1316.34|1314.92|1344.598|1343.32|1299.868|1299.016|16282288
1327467600000|2012-01-25 05:00:00|1319.464|1313.5|1352.55|1348.574|1356.1|1355.674|1302.85|1301.43|20410535
1327554000000|2012-01-26 05:00:00|1620.646|1615.392|1648.762|1647.484|1695.054|1694.06|1593.382|1591.394|46697830
1327640400000|2012-01-27 05:00:00|1652.454|1650.04|1760.516|1757.392|1760.658|1759.806|1623.77|1622.776|34843133
1327899600000|2012-01-30 05:00:00|1776.42|1773.438|1782.1|1780.396|1838.616|1837.622|1750.434|1749.724|39318098
1327986000000|2012-01-31 05:00:00|1774.716|1772.444|1707.266|1704.142|1781.958|1779.544|1672.76|1672.05|31219070
1328072400000|2012-02-01 05:00:00|1727.998|1725.3|1747.31|1746.174|1757.25|1756.824|1679.86|1679.292|21840014
1328158800000|2012-02-02 05:00:00|1754.126|1750.718|1761.51|1760.374|1785.65|1783.804|1736.66|1736.234|17096852
1328245200000|2012-02-03 05:00:00|1774.006|1770.314|1795.448|1793.176|1810.358|1809.79|1752.99|1750.576|16867760
1328504400000|2012-02-06 05:00:00|1747.736|1746.6|1835.634|1834.214|1854.52|1853.668|1731.832|1730.27|31291528
1328590800000|2012-02-07 05:00:00|1828.392|1825.268|1816.038|1815.896|1894.706|1893.57|1802.406|1800.702|33718302
1328677200000|2012-02-08 05:00:00|1785.934|1784.94|1761.936|1760.232|1808.938|1807.802|1752.99|1752.706|20405387
1328763600000|2012-02-09 05:00:00|1770.598|1766.622|1773.58|1769.178|1803.116|1802.264|1735.24|1734.53|16539112
1328850000000|2012-02-10 05:00:00|1761.652|1759.096|1760.516|1758.954|1792.75|1791.188|1745.18|1744.754|13906401
1329109200000|2012-02-13 05:00:00|1774.432|1768.468|1679.86|1679.434|1774.432|1774.29|1677.588|1677.304|23120978
1329195600000|2012-02-14 05:00:00|1689.658|1688.522|1748.02|1747.594|1764.35|1764.208|1684.404|1683.41|20264563
1329282000000|2012-02-15 05:00:00|1757.676|1754.126|1737.512|1732.684|1779.402|1777.982|1720.33|1719.478|15736915
1329368400000|2012-02-16 05:00:00|1742.624|1738.222|1733.536|1730.98|1762.788|1761.652|1704.568|1704|16833957
1329454800000|2012-02-17 05:00:00|1738.932|1736.092|1730.412|1729.418|1741.63|1740.92|1705.278|1704.71|11040429
1329800400000|2012-02-21 05:00:00|1758.244|1753.7|1667.08|1665.376|1791.33|1789.91|1658.134|1657.14|29559823
1329886800000|2012-02-22 05:00:00|1631.438|1630.87|1596.648|1595.654|1631.864|1630.87|1541.978|1541.268|37415781
1329973200000|2012-02-23 05:00:00|1584.72|1581.312|1604.6|1600.482|1621.072|1620.22|1579.324|1578.472|15606992
1330059600000|2012-02-24 05:00:00|1603.322|1598.92|1585.856|1584.862|1618.232|1617.38|1581.88|1580.46|10678042
1330318800000|2012-02-27 05:00:00|1525.364|1522.524|1554.474|1553.338|1567.68|1566.544|1514.856|1514.288|16913936
1330405200000|2012-02-28 05:00:00|1543.256|1537.576|1610.138|1609.144|1631.296|1630.444|1537.576|1535.162|17825161
1330491600000|2012-02-29 05:00:00|1609.57|1608.15|1572.366|1570.804|1617.948|1615.108|1558.876|1558.592|16374401
1330578000000|2012-03-01 05:00:00|1557.882|1552.06|1601.192|1600.482|1614.114|1613.83|1543.682|1540.984|14625640
1330664400000|2012-03-02 05:00:00|1597.358|1591.82|1635.13|1633.568|1673.47|1672.902|1585.572|1584.72|16338154
1330923600000|2012-03-05 05:00:00|1633|1629.592|1574.212|1573.218|1654.584|1653.164|1572.224|1571.94|11847471
1331010000000|2012-03-06 05:00:00|1554.9|1552.06|1522.098|1520.962|1556.036|1555.752|1505.342|1505.2|13432211
1331096400000|2012-03-07 05:00:00|1580.744|1577.762|1494.55|1492.988|1581.88|1579.75|1456.92|1455.926|28638281
1331182800000|2012-03-08 05:00:00|1504.774|1503.07|1536.298|1534.452|1539.848|1539.422|1478.078|1476.8|18465816
1331269200000|2012-03-09 05:00:00|1522.382|1519.542|1550.64|1548.794|1565.976|1565.124|1500.514|1500.23|15659260
1331524800000|2012-03-12 04:00:00|1533.458|1530.05|1508.04|1506.62|1572.65|1570.52|1499.378|1498.81|15157176
1331611200000|2012-03-13 04:00:00|1533.458|1532.18|1510.312|1508.75|1552.06|1549.504|1494.408|1493.13|14013204
1331697600000|2012-03-14 04:00:00|1504.632|1498.1|1494.55|1493.982|1504.632|1502.928|1461.606|1461.18|15184077
1331784000000|2012-03-15 04:00:00|1499.804|1493.84|1567.538|1564.13|1571.23|1570.946|1493.556|1491|16527316
1331870400000|2012-03-16 04:00:00|1566.97|1564.414|1562.852|1561.006|1586.282|1585.856|1527.92|1527.352|15663126
1332129600000|2012-03-19 04:00:00|1556.746|1554.048|1624.48|1623.77|1633|1632.432|1545.812|1544.96|16995711
1332216000000|2012-03-20 04:00:00|1615.25|1612.694|1633.852|1633.142|1657.85|1656.43|1607.156|1606.162|13983852
1332302400000|2012-03-21 04:00:00|1646.632|1641.804|1706.982|1705.278|1716.638|1716.354|1642.94|1641.804|18834408
1332388800000|2012-03-22 04:00:00|1708.26|1704|1686.25|1685.966|1753.274|1752.28|1674.606|1673.612|17724429
1332475200000|2012-03-23 04:00:00|1696.9|1692.782|1707.55|1706.556|1720.756|1719.762|1666.37|1665.802|16225746
1332734400000|2012-03-26 04:00:00|1726.72|1724.59|1732.684|1731.548|1735.098|1734.956|1692.356|1691.93|31971626
1332820800000|2012-03-27 04:00:00|1733.82|1732.826|1716.07|1710.958|1753.274|1752.564|1712.094|1710.958|24189500
1332907200000|2012-03-28 04:00:00|1707.834|1705.42|1688.096|1686.392|1718.2|1717.49|1681.138|1680.428|22177380
1332993600000|2012-03-29 04:00:00|1675.6|1674.322|1633.71|1633.284|1683.978|1683.694|1604.742|1604.6|31866176
1333080000000|2012-03-30 04:00:00|1642.514|1642.372|1633.852|1633.568|1664.524|1663.53|1621.356|1620.078|28870774
1333339200000|2012-04-02 04:00:00|1630.302|1623.344|1618.8|1617.238|1630.302|1629.592|1592.246|1591.82|11649014
1333425600000|2012-04-03 04:00:00|1574.07|1573.786|1604.316|1603.322|1622.35|1621.924|1559.16|1558.45|17289781
1333512000000|2012-04-04 04:00:00|1588.27|1586.85|1565.976|1564.982|1598.21|1596.364|1561.006|1560.58|8994845
1333598400000|2012-04-05 04:00:00|1561.29|1558.45|1569.242|1569.1|1585.146|1584.862|1556.32|1552.344|8233626
1333944000000|2012-04-09 04:00:00|1546.238|1540.7|1515.282|1514.288|1557.74|1557.172|1514.43|1514.146|9141464
1334030400000|2012-04-10 04:00:00|1526.926|1520.394|1447.264|1446.27|1530.76|1529.482|1445.702|1444.85|14360091
1334116800000|2012-04-11 04:00:00|1465.724|1464.162|1417.444|1416.876|1472.824|1471.404|1399.126|1398.842|20311014
1334203200000|2012-04-12 04:00:00|1438.176|1435.336|1481.628|1480.492|1490.148|1489.438|1412.048|1410.202|13368633
1334289600000|2012-04-13 04:00:00|1490.148|1487.734|1480.492|1479.214|1512.3|1511.874|1453.512|1452.802|11767161
1334548800000|2012-04-16 04:00:00|1486.882|1485.462|1436.33|1433.632|1491|1489.58|1426.39|1425.68|10538169
1334635200000|2012-04-17 04:00:00|1447.548|1443.998|1520.11|1519.542|1529.056|1528.204|1444.282|1441.3|11830521
1334721600000|2012-04-18 04:00:00|1516.844|1512.3|1518.974|1517.412|1543.824|1543.256|1509.318|1508.75|9646577
1334808000000|2012-04-19 04:00:00|1492.704|1491|1520.11|1519.968|1557.882|1556.036|1485.32|1481.202|10897387
1334894400000|2012-04-20 04:00:00|1527.352|1525.08|1506.904|1506.194|1536.014|1535.02|1500.656|1500.514|7421845
1335153600000|2012-04-23 04:00:00|1490.716|1488.302|1450.53|1446.27|1491|1489.58|1445.56|1445.276|16411690
1335240000000|2012-04-24 04:00:00|1229.01|1226.88|1245.482|1244.914|1278|1277.858|1226.028|1225.46|36146492
1335326400000|2012-04-25 04:00:00|1253.576|1253.434|1226.596|1225.744|1256.984|1256.842|1158.294|1158.152|35146823
1335412800000|2012-04-26 04:00:00|1216.372|1213.39|1208.136|1207.994|1247.328|1245.908|1190.386|1190.102|22341147
1335499200000|2012-04-27 04:00:00|1218.36|1214.81|1189.676|1187.404|1219.638|1215.804|1178.742|1178.6|13306873
1335758400000|2012-04-30 04:00:00|1173.204|1172.92|1139.408|1137.988|1176.754|1174.34|1132.876|1132.592|17716253
1335844800000|2012-05-01 04:00:00|1138.84|1138.13|1155.454|1154.176|1174.198|1173.346|1122.794|1121.942|13346683
1335931200000|2012-05-02 04:00:00|1146.792|1142.106|1168.66|1167.666|1178.316|1177.606|1140.26|1138.272|10147394
1336017600000|2012-05-03 04:00:00|1166.672|1164.116|1078.916|1078.206|1166.672|1164.116|1072.668|1072.384|21025049
1336104000000|2012-05-04 04:00:00|1076.36|1072.1|1038.872|1036.742|1084.88|1084.454|1024.672|1023.82|21748028
1336363200000|2012-05-07 04:00:00|1032.056|1027.796|1043.416|1042.99|1073.804|1073.236|1028.222|1027.086|11583281
1336449600000|2012-05-08 04:00:00|1039.44|1036.884|1033.76|1033.618|1042.28|1039.724|1002.662|1002.236|11109492
1336536000000|2012-05-09 04:00:00|1025.24|1023.394|1056.764|1055.77|1064.006|1063.58|1014.448|1011.892|10562964
1336622400000|2012-05-10 04:00:00|1064.716|1060.74|1028.364|1027.086|1064.716|1060.74|1023.962|1023.82|9261598
1336708800000|2012-05-11 04:00:00|1036.6|1030.21|1099.364|1098.512|1113.28|1112.286|1033.476|1030.21|23034992
1336968000000|2012-05-14 04:00:00|1095.246|1093.542|1094.11|1092.69|1117.114|1116.546|1073.804|1073.662|37183633
1337054400000|2012-05-15 04:00:00|1111.86|1107.6|1100.926|1100.074|1126.202|1125.634|1095.104|1094.82|30761711
1337140800000|2012-05-16 04:00:00|1104.192|1101.494|1053.782|1053.498|1113.99|1113.422|1046.54|1045.688|36059373
1337227200000|2012-05-17 04:00:00|1056.196|1053.924|1022.826|1021.974|1056.622|1055.628|1021.406|1020.98|23390007
1337313600000|2012-05-18 04:00:00|1027.796|1025.95|994|992.864|1033.05|1032.056|981.504|981.22|28253964
1337572800000|2012-05-21 04:00:00|993.432|991.302|1019.418|1018.282|1025.24|1024.814|960.204|959.21|24655500
1337659200000|2012-05-22 04:00:00|1020.128|1018.14|962.476|961.34|1028.08|1027.512|955.092|954.95|39259528
1337745600000|2012-05-23 04:00:00|959.494|956.37|1022.684|1019.986|1024.53|1024.388|954.524|953.814|41436563
1337832000000|2012-05-24 04:00:00|1014.448|1012.886|997.834|997.408|1014.448|1012.886|987.326|986.9|20247852
1337918400000|2012-05-25 04:00:00|1002.946|999.112|997.692|996.84|1043.984|1043.7|992.864|992.296|31058443
1338264000000|2012-05-29 04:00:00|1008.768|1004.65|987.326|986.048|1010.33|1007.774|968.582|968.44|29680690
1338350400000|2012-05-30 04:00:00|976.534|971.28|956.228|955.234|979.8|978.948|952.82|952.252|30410549
1338436800000|2012-05-31 04:00:00|947.85|947.14|901.7|899.712|947.85|947.14|885.654|885.512|52504267
1338523200000|2012-06-01 04:00:00|865.49|864.78|894.316|893.748|905.25|904.824|864.638|861.94|34280450
1338782400000|2012-06-04 04:00:00|900.848|898.15|923.142|922.29|926.408|925.982|886.364|885.654|34835605
1338868800000|2012-06-05 04:00:00|926.408|925.13|919.876|919.734|942.028|941.744|912.634|912.35|23701070
1338955200000|2012-06-06 04:00:00|932.23|931.094|936.206|935.212|970.854|970.428|925.414|924.846|30054943
1339041600000|2012-06-07 04:00:00|946.998|945.72|918.314|917.178|949.98|949.838|915.048|914.622|20691443
1339128000000|2012-06-08 04:00:00|917.32|913.77|932.798|931.52|939.046|938.62|905.108|904.398|21167514
1339387200000|2012-06-11 04:00:00|943.874|942.17|894.884|894.174|945.578|943.306|894.458|894.174|22020408
1339473600000|2012-06-12 04:00:00|900.99|897.44|894.884|894.316|913.912|913.344|885.512|885.228|20372922
1339560000000|2012-06-13 04:00:00|888.92|887.5|892.754|892.186|907.38|907.238|882.672|882.246|16986929
1339646400000|2012-06-14 04:00:00|896.73|891.902|890.34|889.488|896.73|894.032|867.052|866.484|25780345
1339732800000|2012-06-15 04:00:00|899.144|897.44|934.502|933.508|936.206|935.78|892.47|890.624|30973507
1339992000000|2012-06-18 04:00:00|923.994|923.426|948.56|947.566|951.116|950.69|920.586|919.45|22586626
1340078400000|2012-06-19 04:00:00|951.4|948.844|992.864|991.444|1000.816|1000.39|945.578|945.01|27216035
1340164800000|2012-06-20 04:00:00|987.61|984.06|968.724|967.73|987.61|985.48|960.346|960.204|26257007
1340251200000|2012-06-21 04:00:00|969.292|964.322|935.354|934.076|972.7|971.706|933.792|933.65|17527866
1340337600000|2012-06-22 04:00:00|941.034|940.04|963.754|963.47|969.434|968.724|933.224|932.94|16849577
1340596800000|2012-06-25 04:00:00|965.316|962.192|952.252|951.4|987.326|986.9|943.164|942.88|30324211
1340683200000|2012-06-26 04:00:00|958.642|953.956|948.56|947.708|961.482|960.062|942.596|941.602|15046542
1340769600000|2012-06-27 04:00:00|952.678|951.542|944.584|944.016|955.518|954.382|931.804|931.52|15252126
1340856000000|2012-06-28 04:00:00|938.762|937.2|956.654|956.086|966.452|966.026|935.354|934.076|14676661
1340942400000|2012-06-29 04:00:00|970.144|968.582|973.268|972.274|976.392|974.83|949.412|948.702|19430042
1341201600000|2012-07-02 04:00:00|978.096|977.386|964.748|963.47|979.232|977.812|955.376|954.95|6183873
1341288000000|2012-07-03 04:00:00|971.99|970.286|1023.536|1023.394|1033.476|1033.334|963.612|961.34|24357669
1341460800000|2012-07-05 04:00:00|1060.03|1054.776|1161.418|1160.566|1177.18|1176.754|1056.48|1054.492|101880204
1341547200000|2012-07-06 04:00:00|1192.8|1190.528|1163.122|1161.986|1212.68|1212.396|1139.692|1139.124|82482267
1341806400000|2012-07-09 04:00:00|1179.31|1178.6|1178.742|1178.458|1195.64|1195.498|1138.556|1138.13|42347042
1341892800000|2012-07-10 04:00:00|1188.966|1187.688|1140.26|1137.846|1189.96|1187.688|1129.61|1129.184|34702105
1341979200000|2012-07-11 04:00:00|1137.42|1136.71|1159.146|1154.46|1205.154|1204.728|1135.858|1134.154|42737690
1342065600000|2012-07-12 04:00:00|1162.696|1159.572|1207.71|1206.574|1214.1|1213.958|1144.094|1143.1|40882394
1342152000000|2012-07-13 04:00:00|1219.638|1218.076|1205.438|1204.87|1230.43|1229.862|1191.806|1191.664|37985690
1342411200000|2012-07-16 04:00:00|1209.556|1208.42|1178.884|1177.89|1214.81|1213.39|1173.488|1173.204|20449140
1342497600000|2012-07-17 04:00:00|1184.138|1182.008|1161.134|1159.998|1186.978|1185.416|1146.224|1145.514|27470387
1342584000000|2012-07-18 04:00:00|1157.868|1153.324|1154.034|1153.75|1177.322|1177.18|1146.65|1146.082|21238443
1342670400000|2012-07-19 04:00:00|1164.4|1161.56|1180.588|1180.02|1204.728|1204.586|1158.294|1157.584|28808253
1342756800000|2012-07-20 04:00:00|1174.056|1171.926|1162.412|1161.276|1186.268|1185.416|1158.436|1157.3|23348063
1343016000000|2012-07-23 04:00:00|1153.04|1146.934|1135.716|1134.864|1153.04|1151.052|1114.842|1114.7|30229732
1343102400000|2012-07-24 04:00:00|1154.318|1151.194|1141.538|1141.112|1171.216|1170.932|1105.328|1104.902|44207457
1343188800000|2012-07-25 04:00:00|913.912|911.64|856.118|855.55|948.56|948.418|840.782|840.64|166261845
1343275200000|2012-07-26 04:00:00|840.924|840.498|809.542|808.974|844.474|842.628|797.33|797.188|78098739
1343361600000|2012-07-27 04:00:00|814.512|813.66|837.09|836.238|841.634|841.634|810.82|809.4|37243176
1343620800000|2012-07-30 04:00:00|836.664|836.38|820.05|819.056|851.574|851.006|800.028|799.602|29258190
1343707200000|2012-07-31 04:00:00|817.778|815.506|807.838|807.27|828.144|826.866|804.004|803.862|16860887
1343793600000|2012-08-01 04:00:00|817.068|815.222|774.042|772.622|820.476|818.488|768.504|768.22|33202887
1343880000000|2012-08-02 04:00:00|770.208|768.93|764.954|764.102|790.798|790.372|757.002|756.86|23515260
1344225600000|2012-08-06 04:00:00|774.894|772.906|807.412|805.14|811.814|811.672|769.214|768.22|27479732
1344312000000|2012-08-07 04:00:00|810.11|808.832|822.89|822.18|844.758|844.19|805.708|803.01|29147500
1344398400000|2012-08-08 04:00:00|819.056|817.21|820.76|819.482|836.38|835.954|812.524|810.962|17524422
1344484800000|2012-08-09 04:00:00|819.908|817.352|822.322|821.612|829.99|829.422|812.95|812.95|16279049
1344571200000|2012-08-10 04:00:00|823.032|818.63|851.148|850.296|859.952|859.81|808.264|807.98|34644316
1344830400000|2012-08-13 04:00:00|868.188|867.194|850.58|849.87|869.75|868.614|830.984|830.7|32619295
1344916800000|2012-08-14 04:00:00|860.52|857.538|878.27|877.276|896.02|895.878|852.284|850.438|47627450
1345003200000|2012-08-15 04:00:00|882.104|880.4|898.86|897.866|904.256|903.83|878.838|877.844|30054295
1345089600000|2012-08-16 04:00:00|902.41|901.7|913.344|912.35|917.32|917.036|892.47|891.76|17230457
1345176000000|2012-08-17 04:00:00|920.302|918.03|904.398|903.12|930.242|930.1|901.842|901.842|21524521
1345435200000|2012-08-20 04:00:00|904.398|903.262|912.776|911.782|927.97|927.544|882.672|882.53|25607654
1345521600000|2012-08-21 04:00:00|925.698|923.71|931.804|931.378|946.572|946.146|918.456|918.03|22191147
1345608000000|2012-08-22 04:00:00|925.556|924.42|928.68|928.396|942.88|942.17|921.296|920.16|16898436
1345694400000|2012-08-23 04:00:00|938.62|937.342|909.368|908.658|943.59|943.448|903.546|902.694|31665225
1345780800000|2012-08-24 04:00:00|897.156|895.31|897.298|896.588|906.244|905.96|878.412|878.27|24875500
1346040000000|2012-08-27 04:00:00|900.564|896.73|885.938|885.228|908.374|907.38|884.092|884.092|17492000
1346126400000|2012-08-28 04:00:00|884.944|883.098|894.742|893.89|902.978|902.694|883.524|883.098|15755260
1346212800000|2012-08-29 04:00:00|898.86|895.026|901.558|901.132|906.67|906.102|888.21|888.068|14451669
1346299200000|2012-08-30 04:00:00|898.576|896.588|858.816|855.55|898.86|898.718|854.84|854.698|18510823
1346385600000|2012-08-31 04:00:00|872.448|870.744|848.45|847.74|874.01|873.158|839.646|839.078|28633225
1346731200000|2012-09-04 04:00:00|823.316|820.902|794.206|793.354|823.316|820.902|754.446|754.304|86164521
1346817600000|2012-09-05 04:00:00|789.52|789.378|780.716|780.29|790.656|790.514|771.628|771.486|38076901
1346904000000|2012-09-06 04:00:00|789.378|783.556|804.998|804.004|806.418|806.134|769.924|769.072|36707654
1346990400000|2012-09-07 04:00:00|804.856|803.72|804.43|804.004|820.76|819.908|793.212|792.928|28284767
1347249600000|2012-09-10 04:00:00|800.738|798.75|794.49|793.496|810.394|809.4|789.946|789.52|24380584
1347336000000|2012-09-11 04:00:00|797.472|795.768|811.672|810.678|814.654|814.512|782.42|782.278|32879077
1347422400000|2012-09-12 04:00:00|816.5|814.796|812.382|811.956|831.41|830.7|803.436|803.152|21755654
1347508800000|2012-09-13 04:00:00|809.4|807.412|824.31|823.316|826.298|826.156|797.188|796.478|24368021
1347595200000|2012-09-14 04:00:00|831.836|831.126|860.094|859.1|872.164|871.88|831.552|827.86|32663626
1347854400000|2012-09-17 04:00:00|837.09|831.836|809.826|809.4|839.93|836.096|806.134|805.992|35284478
1347940800000|2012-09-18 04:00:00|813.66|811.104|796.052|795.484|828.144|827.718|792.786|792.644|28352204
1348027200000|2012-09-19 04:00:00|805.424|803.152|810.11|808.974|822.18|821.896|791.224|790.94|34997183
1348113600000|2012-09-20 04:00:00|802.3|802.158|834.676|833.824|834.818|834.676|802.016|800.88|36988514
1348200000000|2012-09-21 04:00:00|844.474|843.48|820.618|819.624|848.45|847.598|815.79|815.364|27758450
1348459200000|2012-09-24 04:00:00|809.4|807.412|801.306|800.596|821.328|820.76|799.46|799.176|23297528
1348545600000|2012-09-25 04:00:00|806.986|804.43|764.244|763.676|808.974|808.832|762.682|762.54|41124922
1348632000000|2012-09-26 04:00:00|766.8|765.806|783.414|782.562|794.206|794.064|753.594|753.31|36103936
1348718400000|2012-09-27 04:00:00|795.2|789.946|789.094|788.384|796.62|796.336|769.356|768.93|20903767
1348804800000|2012-09-28 04:00:00|782.42|781|773.048|772.196|792.644|792.36|770.208|769.924|15580147
1349064000000|2012-10-01 04:00:00|776.456|771.912|796.336|795.342|803.72|803.294|772.48|771.344|30351056
1349150400000|2012-10-02 04:00:00|801.59|800.028|802.3|801.448|813.66|813.376|785.828|785.26|21076584
1349236800000|2012-10-03 04:00:00|829.28|828.002|889.346|888.352|889.772|889.488|828.286|828.002|74381190
1349323200000|2012-10-04 04:00:00|890.908|889.63|947.566|946.998|955.234|955.092|889.488|888.778|89981746
1349409600000|2012-10-05 04:00:00|954.524|953.388|945.72|944.726|968.44|968.298|924.704|924.562|58420133
1349668800000|2012-10-08 04:00:00|1014.448|1014.022|1044.268|1043.842|1054.066|1054.066|995.846|995.704|89152943
1349755200000|2012-10-09 04:00:00|978.522|978.38|930.81|929.816|986.616|986.332|928.822|928.68|77766605
1349841600000|2012-10-10 04:00:00|935.354|933.792|930.242|929.674|964.748|964.322|924.846|924.704|36674619
1349928000000|2012-10-11 04:00:00|948.276|943.306|936.916|935.78|952.82|951.4|926.408|926.266|21419746
1350014400000|2012-10-12 04:00:00|935.78|933.224|914.054|913.06|945.72|945.01|905.818|905.392|20242366
1350273600000|2012-10-15 04:00:00|924.42|923.568|920.16|919.308|925.556|924.42|900.422|900.28|20315676
1350360000000|2012-10-16 04:00:00|921.154|919.024|938.62|938.336|940.324|940.182|905.534|905.392|29229528
1350446400000|2012-10-17 04:00:00|939.898|937.342|973.126|972.132|977.386|977.244|932.088|930.81|25933373
1350532800000|2012-10-18 04:00:00|972.7|969.86|957.648|956.654|991.728|991.018|950.832|950.69|26555042
1350619200000|2012-10-19 04:00:00|954.808|953.53|922.716|921.864|959.636|957.932|912.918|912.492|22161098
1350878400000|2012-10-22 04:00:00|918.456|913.486|964.606|963.612|990.166|989.314|913.486|912.35|44730450
1350964800000|2012-10-23 04:00:00|963.896|955.376|971.706|966.878|981.93|981.22|938.478|938.052|42012119
1351051200000|2012-10-24 04:00:00|830.274|828.854|853.562|853.136|868.614|866.058|817.494|817.494|94620866
1351137600000|2012-10-25 04:00:00|852.71|852|873.868|873.3|875.714|875.572|850.722|850.58|32262964
1351224000000|2012-10-26 04:00:00|875.998|873.726|988.036|987.184|997.408|997.266|858.958|858.532|101104591
1351656000000|2012-10-31 04:00:00|942.17|939.33|1126.628|1124.072|1206.29|1202.456|932.798|930.81|104373014
1351742400000|2012-11-01 04:00:00|1107.6|1104.902|1104.192|1101.352|1131.598|1130.178|1060.456|1060.03|61743873
1351828800000|2012-11-02 04:00:00|1096.95|1095.814|1091.554|1091.128|1134.154|1133.16|1079.058|1078.49|28515936
1352091600000|2012-11-05 05:00:00|1062.728|1057.9|1112.854|1110.156|1121.09|1120.38|1059.32|1057.9|26918535
1352178000000|2012-11-06 05:00:00|1093.258|1091.696|1085.164|1084.17|1135.29|1134.722|1075.934|1074.798|38049239
1352264400000|2012-11-07 05:00:00|1091.98|1084.88|1103.624|1102.914|1125.35|1124.924|1088.572|1084.88|30454669
1352350800000|2012-11-08 05:00:00|1111.008|1107.884|1079.484|1078.206|1140.97|1140.26|1076.218|1075.65|32881190
1352437200000|2012-11-09 05:00:00|1086.726|1080.62|1106.89|1106.18|1120.096|1119.812|1086.584|1080.62|21804274
1352696400000|2012-11-12 05:00:00|1125.35|1121.8|1110.298|1109.588|1140.686|1139.976|1107.884|1107.742|17958507
1352782800000|2012-11-13 05:00:00|1106.038|1103.056|1132.024|1130.888|1149.348|1149.064|1099.364|1097.66|25934183
1352869200000|2012-11-14 05:00:00|1137.278|1133.87|1134.012|1133.018|1154.744|1154.318|1120.238|1117.682|25983140
1352955600000|2012-11-15 05:00:00|1138.84|1137.562|1156.874|1155.88|1162.98|1162.554|1129.752|1128.9|16528274
1353042000000|2012-11-16 05:00:00|1154.46|1153.75|1149.206|1146.934|1180.02|1179.31|1141.68|1140.26|30689626
1353301200000|2012-11-19 05:00:00|1165.82|1164.258|1156.448|1155.312|1178.458|1177.89|1138.414|1138.13|22320556
1353387600000|2012-11-20 05:00:00|1158.152|1153.608|1170.932|1169.796|1188.682|1187.972|1153.608|1150.626|14481436
1353474000000|2012-11-21 05:00:00|1175.476|1171.5|1179.026|1178.174|1200.752|1199.9|1173.772|1171.5|10720436
1353646800000|2012-11-23 05:00:00|1185.274|1180.304|1178.316|1177.18|1189.25|1187.972|1167.524|1166.672|8219781
1353906000000|2012-11-26 05:00:00|1173.062|1171.074|1166.53|1165.394|1177.038|1176.044|1137.846|1136.994|13023542
1353992400000|2012-11-27 05:00:00|1169.228|1164.542|1182.292|1179.736|1185.7|1185.274|1158.862|1157.868|14638795
1354078800000|2012-11-28 05:00:00|1175.76|1172.636|1167.95|1166.814|1186.978|1186.126|1161.986|1161.702|14233697
1354165200000|2012-11-29 05:00:00|1174.056|1169.37|1155.596|1155.312|1176.328|1174.908|1147.786|1147.36|10927232
1354251600000|2012-11-30 05:00:00|1146.366|1143.1|1160.85|1160.14|1160.85|1160.14|1126.628|1126.202|14227894
1354510800000|2012-12-03 05:00:00|1163.69|1161.844|1079.2|1077.78|1163.974|1162.696|1072.526|1072.1|26535577
1354597200000|2012-12-04 05:00:00|1075.65|1073.52|1234.264|1234.122|1249.6|1249.316|1058.042|1057.758|99507774
1354683600000|2012-12-05 05:00:00|1230.856|1228.584|1184.848|1183.712|1243.636|1241.79|1178.316|1177.464|57582894
1354770000000|2012-12-06 05:00:00|1170.08|1168.376|1223.472|1222.904|1257.978|1256.7|1160.708|1160.14|36771647
1354856400000|2012-12-07 05:00:00|1253.718|1250.452|1220.774|1220.206|1274.876|1274.45|1212.112|1211.118|33262697
1355115600000|2012-12-10 05:00:00|1224.75|1223.614|1204.586|1203.024|1235.4|1234.548|1200.042|1199.9|13903725
1355202000000|2012-12-11 05:00:00|1212.964|1211.26|1222.478|1221.626|1238.666|1238.524|1198.764|1198.196|15560922
1355288400000|2012-12-12 05:00:00|1228.584|1226.028|1288.366|1287.088|1322.872|1322.446|1220.49|1219.78|53253049
1355374800000|2012-12-13 05:00:00|1287.798|1285.81|1314.92|1314.068|1325.286|1324.576|1276.296|1276.154|28347887
1355461200000|2012-12-14 05:00:00|1314.21|1312.08|1325.854|1324.15|1344.598|1344.03|1307.536|1306.4|27213760
1355720400000|2012-12-17 05:00:00|1321.026|1319.18|1345.592|1344.314|1348.858|1348.006|1308.104|1307.678|20703464
1355806800000|2012-12-18 05:00:00|1348.716|1346.444|1360.502|1357.804|1385.352|1385.068|1339.06|1338.35|29740345
1355893200000|2012-12-19 05:00:00|1370.3|1366.04|1335.51|1334.232|1388.76|1388.192|1327.132|1326.28|30268352
1355979600000|2012-12-20 05:00:00|1340.48|1338.35|1329.546|1328.552|1341.9|1341.474|1316.34|1315.63|15895654
1356066000000|2012-12-21 05:00:00|1307.394|1306.4|1299.158|1294.756|1319.18|1317.76|1294.188|1293.762|16046211
1356325200000|2012-12-24 05:00:00|1301.43|1298.59|1281.266|1279.846|1304.27|1302.424|1268.344|1267.776|7052288
1356498000000|2012-12-26 05:00:00|1278.568|1277.716|1288.224|1286.946|1319.18|1318.754|1270.19|1269.196|14969239
1356584400000|2012-12-27 05:00:00|1289.502|1286.094|1285.1|1284.816|1298.59|1298.022|1257.41|1257.126|14722570
1356670800000|2012-12-28 05:00:00|1277.716|1274.45|1268.486|1266.924|1285.81|1285.526|1262.664|1262.38|10758732
1356930000000|2012-12-31 05:00:00|1271.326|1269.196|1317.902|1316.624|1327.7|1327.416|1264.936|1263.8|17620570
1357102800000|2013-01-02 05:00:00|1352.976|1349|1307.962|1306.258|1360.502|1359.792|1287.94|1287.798|18757528
1357189200000|2013-01-03 05:00:00|1312.648|1306.4|1372.856|1371.01|1391.174|1390.038|1301.146|1299.584|26944760
1357275600000|2013-01-04 05:00:00|1374.418|1370.584|1365.188|1364.052|1387.482|1387.056|1356.952|1356.668|16570521
1357534800000|2013-01-07 05:00:00|1370.3|1369.022|1408.64|1407.93|1445.134|1444.85|1365.33|1364.762|45443661
1357621200000|2013-01-08 05:00:00|1420.426|1415.03|1381.518|1380.524|1434.058|1432.78|1374.844|1374.56|24446830
1357707600000|2013-01-09 05:00:00|1382.938|1378.82|1362.632|1361.638|1390.89|1390.464|1343.888|1343.32|16775936
1357794000000|2013-01-10 05:00:00|1374.418|1371.72|1392.452|1391.174|1418.864|1418.296|1360.076|1358.94|21990401
1357880400000|2013-01-11 05:00:00|1399.126|1391.884|1438.318|1438.176|1447.264|1446.696|1398.274|1391.884|29616788
1358139600000|2013-01-14 05:00:00|1434.2|1430.366|1470.268|1468.848|1483.9|1483.474|1433.49|1429.088|23064535
1358226000000|2013-01-15 05:00:00|1466.434|1462.6|1443.998|1442.01|1482.054|1481.77|1435.336|1434.768|16785380
1358312400000|2013-01-16 05:00:00|1446.696|1441.158|1384.5|1383.79|1452.66|1450.814|1374.276|1373.85|27249021
1358398800000|2013-01-17 05:00:00|1398.558|1392.878|1387.482|1386.772|1400.12|1398.7|1360.218|1359.65|15930000
1358485200000|2013-01-18 05:00:00|1420|1418.722|1409.634|1407.93|1447.69|1447.264|1402.108|1400.972|34347823
1358830800000|2013-01-22 05:00:00|1418.58|1410.202|1389.044|1387.624|1418.58|1410.202|1372.572|1371.152|22451443
1358917200000|2013-01-23 05:00:00|1381.234|1377.684|1469.7|1461.18|1474.528|1474.102|1379.246|1377.684|46750492
1359003600000|2013-01-24 05:00:00|2049.77|2044.8|2087.258|2083.708|2118.214|2117.504|1985.586|1982.178|110760845
1359090000000|2013-01-25 05:00:00|2073.058|2068.088|2413.006|2407.61|2452.198|2451.346|2071.07|2067.946|190024507
1359349200000|2013-01-28 05:00:00|2456.6|2450.636|2301.82|2300.968|2516.95|2515.246|2283.36|2283.076|105767816
1359435600000|2013-01-29 05:00:00|2240.05|2236.784|2401.788|2398.664|2412.438|2411.586|2225.282|2223.862|57407704
1359522000000|2013-01-30 05:00:00|2466.114|2462.99|2383.044|2380.772|2492.1|2491.106|2309.914|2309.772|45655654
1359608400000|2013-01-31 05:00:00|2371.258|2366.856|2346.55|2344.988|2399.8|2398.522|2277.112|2276.544|34717880
1359694800000|2013-02-01 05:00:00|2418.26|2414.71|2340.018|2338.03|2456.6|2456.458|2327.38|2327.096|47580619
1359954000000|2013-02-04 05:00:00|2318.15|2314.884|2482.16|2481.734|2487.13|2486.562|2318.15|2314.742|49804739
1360040400000|2013-02-05 05:00:00|2448.08|2444.104|2477.758|2475.06|2526.038|2525.044|2430.046|2428.2|55943204
1360126800000|2013-02-06 05:00:00|2484.148|2479.178|2620.894|2618.48|2632.254|2631.828|2484.148|2479.178|66244119
1360213200000|2013-02-07 05:00:00|2635.378|2631.26|2584.826|2582.98|2682.096|2681.812|2536.972|2534.984|52186366
1360299600000|2013-02-08 05:00:00|2582.128|2579.43|2570.342|2568.922|2612.658|2611.38|2557.846|2556.142|25424549
1360558800000|2013-02-11 05:00:00|2541.232|2537.256|2526.89|2524.476|2585.962|2585.11|2483.012|2482.16|28721253
1360645200000|2013-02-12 05:00:00|2569.206|2566.934|2526.89|2524.476|2606.694|2606.268|2496.218|2495.082|32910070
1360731600000|2013-02-13 05:00:00|2570.2|2566.65|2645.176|2643.756|2646.88|2646.738|2555.006|2549.326|40118697
1360818000000|2013-02-14 05:00:00|2659.66|2655.542|2663.636|2662.5|2695.87|2695.16|2622.74|2622.456|30463450
1360904400000|2013-02-15 05:00:00|2678.262|2674.996|2695.018|2691.326|2698|2697.858|2645.176|2644.75|25569823
1361250000000|2013-02-19 05:00:00|2716.886|2714.472|2791.862|2789.164|2799.814|2799.246|2700.698|2699.704|33056429
1361336400000|2013-02-20 05:00:00|2806.488|2803.648|2657.814|2655.258|2806.488|2803.79|2648.584|2648.3|34176978
1361422800000|2013-02-21 05:00:00|2640.632|2636.372|2658.24|2655.684|2729.24|2727.394|2592.352|2591.5|36069845
1361509200000|2013-02-22 05:00:00|2608.966|2602.434|2554.154|2551.882|2609.818|2608.824|2534.416|2533.28|37576359
1361768400000|2013-02-25 05:00:00|2574.886|2571.62|2548.474|2545.918|2656.82|2656.536|2492.952|2491.532|51621302
1361854800000|2013-02-26 05:00:00|2564.804|2558.414|2615.924|2611.238|2630.55|2630.124|2494.656|2493.52|33142647
1361941200000|2013-02-27 05:00:00|2609.25|2606.552|2618.48|2617.06|2641.2|2640.916|2567.786|2563.384|22049478
1362027600000|2013-02-28 05:00:00|2612.8|2605.842|2671.872|2667.754|2728.388|2727.394|2612.232|2605.842|33940823
1362114000000|2013-03-01 05:00:00|2664.204|2658.382|2690.9|2689.622|2702.97|2702.544|2645.602|2644.182|20970478
1362373200000|2013-03-04 05:00:00|2676.7|2671.304|2575.88|2572.614|2699.136|2698|2508.856|2508.43|47573647
1362459600000|2013-03-05 05:00:00|2622.74|2616.918|2581.986|2580.424|2631.402|2629.84|2529.73|2528.31|31313535
1362546000000|2013-03-06 05:00:00|2588.376|2584.4|2598.742|2596.612|2626.432|2625.722|2552.024|2549.61|17205042
1362632400000|2013-03-07 05:00:00|2560.544|2555.858|2579.856|2578.152|2591.5|2590.648|2502.182|2501.472|28263063
1362718800000|2013-03-08 05:00:00|2590.79|2584.4|2623.876|2621.604|2639.07|2638.218|2569.064|2565.088|23198021
1362974400000|2013-03-11 04:00:00|2619.758|2612.374|2562.816|2560.97|2620.184|2617.202|2542.51|2541.942|20585253
1363060800000|2013-03-12 04:00:00|2550.32|2547.054|2586.388|2584.684|2615.214|2614.362|2546.06|2545.35|20461225
1363147200000|2013-03-13 04:00:00|2664.63|2660.37|2732.222|2730.802|2771.698|2771.556|2653.696|2651.85|52103514
1363233600000|2013-03-14 04:00:00|2736.624|2731.512|2675.422|2673.576|2738.186|2732.648|2657.246|2656.252|28217436
1363320000000|2013-03-15 04:00:00|2698|2689.196|2626.29|2625.012|2698|2695.586|2621.32|2620.61|18742633
1363579200000|2013-03-18 04:00:00|2575.738|2571.62|2636.798|2633.958|2652.134|2650.998|2564.378|2563.81|17629612
1363665600000|2013-03-19 04:00:00|2645.886|2636.94|2577.3|2575.596|2651.85|2651.424|2546.202|2545.35|19569718
1363752000000|2013-03-20 04:00:00|2594.908|2591.5|2599.452|2598.458|2610.67|2610.528|2562.248|2562.106|10976746
1363838400000|2013-03-21 04:00:00|2591.074|2587.95|2585.11|2584.116|2661.364|2660.228|2584.116|2583.974|18726091
1363924800000|2013-03-22 04:00:00|2604.28|2602.15|2582.98|2572.614|2610.954|2608.966|2549.61|2548.9|14031922
1364184000000|2013-03-25 04:00:00|2592.92|2578.72|2568.496|2566.792|2624.87|2623.876|2554.296|2552.734|14885647
1364270400000|2013-03-26 04:00:00|2615.924|2611.238|2708.082|2705.81|2735.772|2735.062|2610.954|2607.12|46061394
1364356800000|2013-03-27 04:00:00|2696.296|2693.03|2701.834|2698.994|2798.252|2795.98|2675.564|2674.002|40144478
1364443200000|2013-03-28 04:00:00|2711.206|2705.242|2689.764|2687.918|2739.89|2738.044|2678.262|2678.12|18364598
1364788800000|2013-04-01 04:00:00|2712.2|2711.348|2590.506|2588.234|2719.3|2719.158|2577.3|2576.874|22492119
1364875200000|2013-04-02 04:00:00|2612.374|2605.132|2509.424|2505.164|2629.84|2628.42|2500.762|2500.62|32008366
1364961600000|2013-04-03 04:00:00|2516.524|2512.974|2411.018|2409.314|2533.564|2530.724|2333.912|2332.492|75180070
1365048000000|2013-04-04 04:00:00|2385.6|2381.624|2367.708|2365.72|2415.846|2415.562|2326.102|2325.96|33980866
1365134400000|2013-04-05 04:00:00|2328.658|2321.7|2338.74|2337.178|2421.1|2420.106|2308.352|2307.926|31947042
1365393600000|2013-04-08 04:00:00|2354.786|2353.082|2316.304|2315.026|2361.46|2360.324|2259.078|2257.8|31451690
1365480000000|2013-04-09 04:00:00|2323.262|2320.706|2408.746|2403.776|2433.454|2433.17|2301.962|2301.11|33852514
1365566400000|2013-04-10 04:00:00|2388.014|2382.05|2367.14|2356.632|2406.9|2405.906|2342.29|2341.722|29118457
1365652800000|2013-04-11 04:00:00|2405.48|2397.244|2457.31|2455.606|2462.422|2461.712|2400.368|2397.244|31879950
1365739200000|2013-04-12 04:00:00|2511.98|2503.46|2460.15|2458.588|2522.63|2521.92|2432.176|2431.04|36878626
1365998400000|2013-04-15 04:00:00|2501.614|2490.822|2507.152|2506.016|2589.37|2588.092|2483.864|2479.604|45742535
1366084800000|2013-04-16 04:00:00|2488.834|2485.426|2499.058|2497.354|2523.766|2523.198|2447.938|2446.234|28734528
1366171200000|2013-04-17 04:00:00|2480.74|2475.344|2406.048|2404.628|2519.08|2518.654|2390.144|2389.292|27290000
1366257600000|2013-04-18 04:00:00|2428.2|2423.088|2326.954|2326.386|2440.98|2440.554|2298.128|2297.56|22841549
1366344000000|2013-04-19 04:00:00|2353.934|2346.266|2321.132|2320.848|2402.64|2401.22|2316.872|2315.026|19785915
1366603200000|2013-04-22 04:00:00|2363.306|2357.342|2481.45|2469.096|2506.3|2506.158|2363.306|2357.2|59909957
1366689600000|2013-04-23 04:00:00|3053|3052.858|3082.82|3080.832|3115.196|3114.202|2975.752|2975.042|108550471
1366776000000|2013-04-24 04:00:00|3087.506|3082.536|3077.85|3075.294|3185.06|3184.35|3031.274|3027.724|45189380
1366862400000|2013-04-25 04:00:00|3080.832|3077.14|3035.392|3034.256|3106.818|3106.25|3028.86|3028.292|28359570
1366948800000|2013-04-26 04:00:00|3081.4|3080.69|3061.378|3060.81|3083.672|3083.246|3017.784|3017.5|21065035
1367208000000|2013-04-29 04:00:00|3078.702|3075.01|3055.556|3053.284|3091.908|3091.056|3011.252|3010.542|20208464
1367294400000|2013-04-30 04:00:00|3049.024|3043.344|3068.194|3066.064|3120.45|3118.888|3044.622|3040.646|24568690
1367380800000|2013-05-01 04:00:00|3070.182|3065.496|3024.884|3022.896|3087.932|3086.37|3006.708|3004.294|17843943
1367467200000|2013-05-02 04:00:00|3036.528|3026.73|3045.616|3044.054|3059.958|3059.39|2985.692|2984.556|18231218
1367553600000|2013-05-03 04:00:00|3066.49|3061.236|3031.132|3028.576|3098.156|3097.872|3020.624|3019.914|15223809
1367812800000|2013-05-06 04:00:00|2982|2977.882|2992.508|2990.378|3016.79|3016.364|2898.646|2897.084|30447725
1367899200000|2013-05-07 04:00:00|2974.616|2970.64|2928.75|2926.762|2989.81|2987.396|2919.804|2919.52|16902676
1367985600000|2013-05-08 04:00:00|2911|2909.438|2962.83|2960.842|2987.68|2987.538|2905.888|2904.326|17340647
1368072000000|2013-05-09 04:00:00|2956.582|2953.6|3073.448|3070.892|3108.096|3107.102|2933.72|2932.3|35675112
1368158400000|2013-05-10 04:00:00|3074.584|3069.756|3092.76|3090.772|3120.45|3119.598|3048.172|3046.752|18650936
1368417600000|2013-05-13 04:00:00|3089.21|3082.82|3257.338|3255.634|3261.74|3260.888|3083.672|3082.82|41294302
1368504000000|2013-05-14 04:00:00|3297.098|3295.11|3323.226|3321.948|3359.72|3359.01|3279.064|3277.36|37676654
1368590400000|2013-05-15 04:00:00|3407.006|3405.16|3458.268|3455.002|3485.248|3484.396|3377.47|3376.476|35208457
1368676800000|2013-05-16 04:00:00|3508.11|3507.968|3366.11|3363.554|3534.096|3533.244|3340.692|3339.84|27410492
1368763200000|2013-05-17 04:00:00|3390.96|3386.7|3394.51|3392.948|3447.05|3446.34|3352.194|3351.2|19465894
1369022400000|2013-05-20 04:00:00|3393.8|3386.7|3403.456|3399.338|3431.998|3431.146|3362.702|3361.85|14478563
1369108800000|2013-05-21 04:00:00|3420.78|3413.396|3367.814|3365.542|3422.058|3418.65|3337.852|3337|11238225
1369195200000|2013-05-22 04:00:00|3342.396|3339.272|3245.694|3245.552|3382.44|3381.02|3218.998|3217.72|20139471
1369281600000|2013-05-23 04:00:00|3207.07|3202.1|3213.318|3209.2|3240.44|3239.02|3148.14|3146.01|15654485
1369368000000|2013-05-24 04:00:00|3202.81|3199.26|3248.676|3246.546|3251.8|3249.954|3188.894|3185.912|11720746
1369713600000|2013-05-28 04:00:00|3292.696|3288.294|3042.776|3040.93|3350.916|3350.49|3024.032|3022.896|38792619
1369800000000|2013-05-29 04:00:00|3053|3050.444|3058.112|3057.402|3143.596|3142.176|2981.858|2980.722|33417697
1369886400000|2013-05-30 04:00:00|3075.436|3068.194|3162.056|3159.358|3166.6|3165.748|3004.72|3004.01|23788338
1369972800000|2013-05-31 04:00:00|3198.408|3194.29|3214.454|3211.756|3260.178|3258.9|3184.208|3180.942|24190035
1370232000000|2013-06-03 04:00:00|3229.648|3220.56|3152.116|3149.56|3230.5|3222.406|3090.488|3089.21|20959169
1370318400000|2013-06-04 04:00:00|3124|3121.87|3199.402|3197.982|3231.21|3230.926|3109.8|3103.694|22831021
1370404800000|2013-06-05 04:00:00|3169.298|3164.47|3173.274|3171.002|3237.6|3236.18|3102.132|3101.28|28514478
1370491200000|2013-06-06 04:00:00|3157.37|3152.684|3092.902|3089.778|3201.106|3198.692|3039.51|3038.8|25726605
1370577600000|2013-06-07 04:00:00|3115.764|3109.658|3127.55|3125.42|3135.786|3135.502|3061.804|3060.81|14923739
1370836800000|2013-06-10 04:00:00|3173.132|3170.008|3137.49|3136.212|3173.7|3170.008|3069.33|3067.2|13366500
1370923200000|2013-06-11 04:00:00|3098.156|3092.76|3045.758|3043.628|3130.248|3125.42|3036.102|3035.96|13804640
1371009600000|2013-06-12 04:00:00|3064.644|3063.224|2949.198|2946.642|3064.786|3064.502|2938.122|2937.554|19022957
1371096000000|2013-06-13 04:00:00|2953.6|2948.488|3059.106|3057.97|3061.236|3060.1|2924.348|2921.65|18407957
1371182400000|2013-06-14 04:00:00|3055.556|3047.888|3038.09|3035.818|3085.66|3084.95|3016.08|3014.234|11944950
1371441600000|2013-06-17 04:00:00|3207.78|3202.526|3255.208|3254.64|3273.1|3271.964|3178.386|3177.25|34102485
1371528000000|2013-06-18 04:00:00|3274.804|3274.378|3249.954|3247.114|3280.2|3278.638|3215.022|3214.312|15199035
1371614400000|2013-06-19 04:00:00|3239.02|3237.6|3298.802|3298.376|3349.496|3346.656|3234.05|3231.21|22202035
1371700800000|2013-06-20 04:00:00|3264.722|3258.474|3175.404|3174.41|3280.2|3277.36|3133.23|3131.242|20820676
1371787200000|2013-06-21 04:00:00|3202.1|3190.598|3083.53|3081.258|3216.3|3212.892|3044.054|3041.498|21553091
1372046400000|2013-06-24 04:00:00|3038.8|3024.032|3062.088|3059.958|3111.646|3110.084|2973.48|2967.8|17555359
1372132800000|2013-06-25 04:00:00|3011.82|3010.4|3023.89|3021.618|3032.41|3031.7|2949.056|2947.21|20448359
1372219200000|2013-06-26 04:00:00|3047.178|3044.622|3013.95|3011.11|3099.15|3098.866|2996.058|2993.644|18670781
1372305600000|2013-06-27 04:00:00|3023.89|3017.5|3053|3051.012|3078.844|3076.288|2978.592|2976.32|18141901
1372392000000|2013-06-28 04:00:00|3042.208|3031.984|3000.602|2997.478|3071.46|3068.052|2982.852|2982.284|16991676
1372651200000|2013-07-01 04:00:00|3043.344|3033.404|3185.344|3182.22|3200.68|3200.112|3012.388|3010.4|24229535
1372737600000|2013-07-02 04:00:00|3202.242|3195.852|3144.732|3141.75|3230.358|3229.08|3096.31|3095.6|17477992
1372824000000|2013-07-03 04:00:00|3157.938|3152.4|3139.904|3133.23|3180.8|3180.232|3109.09|3106.96|8286992
1372996800000|2013-07-05 04:00:00|3160.92|3152.542|3197.272|3195.142|3198.55|3196.562|3115.906|3113.35|9681169
1373256000000|2013-07-08 04:00:00|3229.08|3226.24|3311.298|3309.026|3340.408|3339.698|3205.366|3202.1|24113535
1373342400000|2013-07-09 04:00:00|3338.278|3336.29|3513.506|3509.814|3513.506|3512.37|3337|3334.87|35076894
1373428800000|2013-07-10 04:00:00|3492.348|3488.94|3464.658|3456.564|3507.116|3502.146|3397.35|3396.64|22064183
1373515200000|2013-07-11 04:00:00|3523.872|3508.536|3469.486|3467.214|3538.64|3537.788|3420.922|3419.36|20424288
1373601600000|2013-07-12 04:00:00|3493.2|3489.65|3655.08|3648.974|3656.216|3654.086|3491.638|3489.65|33711077
1373860800000|2013-07-15 04:00:00|3686.746|3684.19|3663.6|3661.47|3690.154|3688.734|3580.814|3579.82|19467471
1373947200000|2013-07-16 04:00:00|3656.5|3651.53|3699.1|3698.248|3784.584|3781.46|3645.992|3645.14|33254345
1374033600000|2013-07-17 04:00:00|3712.874|3706.2|3808.298|3804.18|3810.286|3809.008|3673.54|3672.404|19109584
1374120000000|2013-07-18 04:00:00|3834.568|3829.172|3786.43|3782.17|3836.84|3835.846|3748.942|3748.8|18128246
1374206400000|2013-07-19 04:00:00|3797.506|3791.542|3759.308|3756.752|3804.89|3802.05|3737.44|3737.156|17232859
1374465600000|2013-07-22 04:00:00|3783.874|3781.46|3724.66|3706.626|3816.25|3813.41|3652.382|3651.104|31500443
1374552000000|2013-07-23 04:00:00|3574.566|3571.442|3553.692|3550.852|3723.95|3720.968|3496.466|3496.04|73513852
1374638400000|2013-07-24 04:00:00|3553.834|3552.272|3427.596|3424.898|3583.086|3579.82|3411.55|3410.84|33024514
1374724800000|2013-07-25 04:00:00|3429.868|3415.81|3503.85|3500.442|3516.772|3516.488|3407.148|3405.728|19301521
1374811200000|2013-07-26 04:00:00|3478.432|3472.752|3497.318|3495.188|3507.116|3503.282|3420.496|3419.218|17661753
1375070400000|2013-07-29 04:00:00|3499.022|3493.2|3478.716|3476.444|3559.514|3557.952|3445.346|3443.5|13083345
1375156800000|2013-07-30 04:00:00|3493.2|3486.242|3461.392|3458.41|3520.89|3515.068|3434.412|3433.702|10533415
1375243200000|2013-07-31 04:00:00|3469.06|3453.582|3469.912|3467.498|3508.82|3507.258|3436.4|3435.548|12958873
1375329600000|2013-08-01 04:00:00|3512.938|3503.14|3537.504|3536.368|3550|3549.858|3475.024|3472.752|14059042
1375416000000|2013-08-02 04:00:00|3528.7|3521.6|3489.224|3488.088|3528.7|3523.304|3476.586|3476.16|11495253
1375675200000|2013-08-05 04:00:00|3475.45|3459.83|3602.824|3599.842|3606.8|3604.102|3427.738|3427.312|22817126
1375761600000|2013-08-06 04:00:00|3606.8|3600.126|3637.898|3635.2|3657.92|3657.352|3551.704|3551.42|20037429
1375848000000|2013-08-07 04:00:00|3618.16|3611.06|3538.782|3536.51|3656.5|3653.944|3531.824|3530.972|16110232
1375934400000|2013-08-08 04:00:00|3578.116|3572.294|3556.248|3553.692|3605.38|3603.96|3529.694|3527.99|14619598
1376020800000|2013-08-09 04:00:00|3564.2|3544.462|3589.05|3586.21|3603.25|3601.404|3547.87|3544.462|12220521
1376280000000|2013-08-12 04:00:00|3578.116|3557.1|3645.708|3644.004|3649.4|3649.116|3557.242|3554.686|15253605
1376366400000|2013-08-13 04:00:00|3675.102|3669.422|3681.208|3678.794|3723.24|3723.098|3597.144|3594.304|21727626
1376452800000|2013-08-14 04:00:00|3670.842|3667.86|3723.24|3717.702|3746.67|3745.108|3668.996|3663.742|17308507
1376539200000|2013-08-15 04:00:00|3679.93|3679.646|3599.7|3597.428|3698.958|3693.846|3570.164|3569.028|16451070
1376625600000|2013-08-16 04:00:00|3599.274|3592.884|3677.516|3674.818|3694.272|3693.42|3567.324|3565.762|20414471
1376884800000|2013-08-19 04:00:00|3665.446|3654.37|3689.728|3687.172|3741.7|3740.564|3663.6|3654.37|15457746
1376971200000|2013-08-20 04:00:00|3734.458|3731.05|3882.99|3880.86|3884.268|3883.842|3730.482|3723.95|29723633
1377057600000|2013-08-21 04:00:00|3881.712|3873.76|3841.81|3841.1|3900.172|3898.042|3800.062|3798.5|20994063
1377144000000|2013-08-22 04:00:00|3873.05|3868.364|3831.16|3828.036|3883.274|3882.422|3810.854|3808.866|9497126
1377230400000|2013-08-23 04:00:00|3829.74|3827.326|3953.28|3948.026|3953.28|3952.144|3821.078|3819.8|22259788
1377489600000|2013-08-26 04:00:00|3933.258|3927.436|4016.186|4013.488|4117.29|4116.722|3891.794|3891.368|30394429
1377576000000|2013-08-27 04:00:00|3968.048|3957.824|3922.182|3919.484|4060.348|4058.36|3899.178|3897.9|22925774
1377662400000|2013-08-28 04:00:00|3961.516|3955.41|4024.706|4021.44|4047|4046.858|3928.572|3924.454|19032007
1377748800000|2013-08-29 04:00:00|4039.19|4032.942|4087.612|4085.908|4121.55|4120.414|4031.096|4029.25|18585901
1377835200000|2013-08-30 04:00:00|4101.67|4093.15|4035.072|4032.658|4102.38|4099.114|4019.168|4017.89|14825464
1378180800000|2013-09-03 04:00:00|4082.5|4082.358|4107.066|4103.658|4128.224|4127.656|4040.61|4040.326|19605056
1378267200000|2013-09-04 04:00:00|4102.238|4095.422|4152.506|4150.518|4161.594|4161.452|4075.4|4075.258|19540246
1378353600000|2013-09-05 04:00:00|4210.442|4206.466|4191.13|4189.426|4245.09|4243.102|4181.9|4180.764|18417985
1378440000000|2013-09-06 04:00:00|4212.43|4207.176|4140.294|4137.88|4213.566|4210.442|4122.828|4119.988|17305035
1378699200000|2013-09-09 04:00:00|4161.168|4156.482|4176.93|4174.232|4193.97|4191.84|4126.804|4121.976|13700077
1378785600000|2013-09-10 04:00:00|4224.358|4220.24|4446.446|4443.464|4448.008|4447.44|4215.554|4214.702|36026197
1378872000000|2013-09-11 04:00:00|4454.966|4449.57|4378.144|4375.304|4461.356|4458.374|4316.8|4315.096|29444964
1378958400000|2013-09-12 04:00:00|4286.128|4279.17|4282.01|4280.306|4352.158|4348.892|4237.706|4236.428|21050176
1379044800000|2013-09-13 04:00:00|4286.128|4280.874|4340.798|4338.952|4345.2|4344.064|4249.634|4248.498|14456823
1379304000000|2013-09-16 04:00:00|4404.698|4401.148|4291.524|4290.388|4404.84|4402.852|4285.702|4285.56|13401957
1379390400000|2013-09-17 04:00:00|4298.34|4288.4|4254.888|4252.048|4306.292|4305.298|4227.34|4227.34|17775211
1379476800000|2013-09-18 04:00:00|4252.616|4244.806|4359.258|4358.122|4369.056|4367.494|4236.57|4231.6|13601394
1379563200000|2013-09-19 04:00:00|4387.8|4373.6|4338.526|4335.118|4387.8|4376.156|4321.202|4316.942|14417943
1379649600000|2013-09-20 04:00:00|4355.14|4341.65|4460.22|4452.978|4485.638|4484.786|4343.496|4338.1|26944471
1379908800000|2013-09-23 04:00:00|4546.13|4542.154|4288.968|4286.27|4546.13|4543.858|4254.178|4252.9|30911408
1379995200000|2013-09-24 04:00:00|4288.258|4279.17|4353.152|4348.892|4393.622|4392.06|4269.94|4264.97|17991563
1380081600000|2013-09-25 04:00:00|4377.008|4374.026|4362.95|4359.968|4413.36|4411.798|4318.93|4316.942|14345591
1380168000000|2013-09-26 04:00:00|4381.836|4373.6|4454.824|4450.564|4465.758|4464.196|4370.76|4366.5|12318429
1380254400000|2013-09-27 04:00:00|4419.75|4409.1|4436.08|4433.24|4451.984|4449.57|4399.444|4397.74|8030767
1380513600000|2013-09-30 04:00:00|4373.6|4367.21|4392.202|4389.362|4433.382|4432.104|4336.964|4333.84|10949056
1380600000000|2013-10-01 04:00:00|4482.94|4469.734|4611.45|4609.604|4611.45|4610.314|4458.942|4457.664|28785380
1380686400000|2013-10-02 04:00:00|4572.542|4570.838|4699.49|4695.656|4737.688|4735.7|4571.832|4566.294|29753000
1380772800000|2013-10-03 04:00:00|4699.064|4695.94|4570.696|4566.152|4749.9|4746.208|4518.44|4516.026|24267457
1380859200000|2013-10-04 04:00:00|4594.552|4585.18|4646.098|4645.956|4661.86|4661.15|4523.694|4522.7|16380091
1381118400000|2013-10-07 04:00:00|4611.876|4600.8|4523.41|4516.31|4643.258|4636.158|4518.724|4516.31|14329929
1381204800000|2013-10-08 04:00:00|4537.184|4529.942|4293.228|4290.53|4565.584|4563.454|4258.012|4253.184|28437880
1381291200000|2013-10-09 04:00:00|4261.42|4260.71|4095.848|4093.86|4261.42|4260.71|4017.464|4017.322|41611288
1381377600000|2013-10-10 04:00:00|4274.2|4266.532|4318.646|4316.516|4365.506|4364.37|4209.874|4208.596|29357992
1381464000000|2013-10-11 04:00:00|4320.776|4317.652|4274.91|4270.934|4368.63|4365.364|4261.988|4261.704|18847908
1381723200000|2013-10-14 04:00:00|4407.538|4402.284|4607.758|4605.77|4619.118|4616.988|4345.484|4345.2|44192626
1381809600000|2013-10-15 04:00:00|4622.1|4615.426|4568.282|4566.72|4648.654|4643.4|4535.48|4534.344|25560253
1381896000000|2013-10-16 04:00:00|4550.958|4544.142|4586.6|4580.636|4622.1|4621.816|4519.86|4519.15|18284577
1381982400000|2013-10-17 04:00:00|4579.358|4572.4|4686.852|4685.006|4689.55|4688.414|4541.728|4536.9|19009887
1382068800000|2013-10-18 04:00:00|4746.066|4735.7|4736.978|4735.842|4778.3|4775.034|4653.908|4651.636|24474732
1382328000000|2013-10-21 04:00:00|4862.08|4857.252|5041|4998.4|5056.62|5045.26|4833.68|4829.42|49046492
1382414400000|2013-10-22 04:00:00|5509.316|5500.796|4588.73|4583.476|5527.208|5524.51|4567.004|4565.3|173883274
1382500800000|2013-10-23 04:00:00|4508.358|4501.684|4690.118|4686.284|4759.84|4758.988|4508.358|4501.684|56861859
1382587200000|2013-10-24 04:00:00|4707.3|4703.324|4705.028|4702.046|4783.27|4783.27|4599.948|4595.83|32931873
1382673600000|2013-10-25 04:00:00|4700.2|4694.094|4660.44|4658.736|4788.24|4787.388|4628.632|4627.78|23757112
1382932800000|2013-10-28 04:00:00|4627.638|4615.994|4460.788|4458.232|4699.632|4699.206|4428.838|4427.702|33833852
1383019200000|2013-10-29 04:00:00|4524.12|4515.6|4649.648|4646.666|4649.648|4646.808|4390.924|4390.64|30199049
1383105600000|2013-10-30 04:00:00|4671.8|4662.286|4518.014|4515.458|4671.8|4666.688|4483.224|4480.81|21296169
1383192000000|2013-10-31 04:00:00|4523.268|4517.588|4579.216|4575.24|4638.43|4636.868|4488.62|4480.1|17576781
1383278400000|2013-11-01 04:00:00|4674.498|4671.8|4681.314|4669.954|4735.984|4734.848|4629.768|4627.638|20866000
1383541200000|2013-11-04 05:00:00|4707.158|4698.78|4797.044|4793.92|4797.044|4796.192|4617.84|4615|21652802
1383627600000|2013-11-05 05:00:00|4778.3|4765.52|4849.016|4848.732|4862.08|4859.666|4731.298|4729.31|16921232
1383714000000|2013-11-06 05:00:00|4821.61|4816.64|4766.514|4763.816|4890.48|4890.054|4726.47|4722.068|20632077
1383800400000|2013-11-07 05:00:00|4803.008|4791.08|4642.264|4639.282|4825.728|4817.918|4617.84|4616.704|19707633
1383886800000|2013-11-08 05:00:00|4644.962|4641.98|4757|4740.812|4766.514|4763.816|4629.2|4622.1|18859147
1384146000000|2013-11-11 05:00:00|4731.298|4722.778|4798.89|4796.618|4820.9|4819.48|4668.818|4665.41|16626436
1384232400000|2013-11-12 05:00:00|4782.56|4771.342|4740.102|4738.682|4820.9|4817.634|4706.022|4705.17|12102725
1384318800000|2013-11-13 05:00:00|4728.316|4722.494|4761.686|4760.266|4764.1|4762.68|4675.35|4673.22|11644260
1384405200000|2013-11-14 05:00:00|4771.768|4765.378|4867.05|4864.068|4884.8|4883.096|4760.124|4758.704|19947725
1384491600000|2013-11-15 05:00:00|4894.598|4888.35|4968.296|4962.9|4968.438|4967.586|4875.996|4871.31|19511971
1384750800000|2013-11-18 05:00:00|4976.958|4970.994|4856.968|4852.992|4976.958|4974.26|4821.468|4820.9|19699718
1384837200000|2013-11-19 05:00:00|4840.496|4836.946|4791.79|4786.11|4924.844|4920.584|4746.208|4745.64|16808323
1384923600000|2013-11-20 05:00:00|4876.28|4865.062|4822.32|4819.054|4918.17|4916.75|4796.192|4793.778|19102985
1385010000000|2013-11-21 05:00:00|4868.896|4859.24|4952.534|4948.7|4952.534|4950.12|4856.116|4851.714|15571577
1385096400000|2013-11-22 05:00:00|4954.948|4943.304|4939.47|4937.482|4978.52|4978.378|4885.652|4884.8|13706514
1385355600000|2013-11-25 05:00:00|4937.34|4926.974|4975.254|4971.136|5012.6|5009.902|4901.272|4899.142|13733183
1385442000000|2013-11-26 05:00:00|4985.904|4977.242|5046.396|5039.438|5062.016|5061.306|4936.63|4935.494|14266042
1385528400000|2013-11-27 05:00:00|5072.24|5062.3|5148.494|5145.086|5167.38|5164.398|5025.38|5019.7|16736225
1385701200000|2013-11-29 05:00:00|5171.356|5169.51|5194.36|5191.52|5222.76|5221.34|5160.28|5154.6|8065514
1385960400000|2013-12-02 05:00:00|5194.36|5188.964|5171.782|5167.664|5225.6|5216.228|5109.444|5106.462|11055908
1386046800000|2013-12-03 05:00:00|5151.476|5138.838|5153.89|5150.766|5166.67|5162.836|5063.578|5062.3|12851295
1386133200000|2013-12-04 05:00:00|5126.342|5116.544|5062.726|5058.182|5235.256|5232.842|5060.596|5058.182|18787521
1386219600000|2013-12-05 05:00:00|5088.428|5080.76|5085.162|5081.044|5128.046|5126.626|5021.12|5016.434|13475338
1386306000000|2013-12-06 05:00:00|5129.182|5114.272|5043.698|5028.22|5131.596|5125.206|5001.098|4998.4|11818323
1386565200000|2013-12-09 05:00:00|5047.106|5034.042|5051.65|5048.81|5110.154|5109.302|5022.966|5020.694|9938197
1386651600000|2013-12-10 05:00:00|5041|5033.9|5157.156|5155.452|5175.19|5174.906|5020.978|5015.44|11692978
1386738000000|2013-12-11 05:00:00|5179.876|5171.64|5168.516|5167.522|5270.756|5269.62|5147.358|5143.24|17112345
1386824400000|2013-12-12 05:00:00|5173.912|5161.7|5301.002|5299.156|5322.728|5320.882|5168.516|5155.594|18025901
1386910800000|2013-12-13 05:00:00|5341.614|5332.668|5241.504|5237.102|5353.4|5344.88|5237.528|5236.534|14983183
1387170000000|2013-12-16 05:00:00|5261.1|5249.74|5201.886|5198.904|5268.2|5266.78|5179.308|5171.072|11627823
1387256400000|2013-12-17 05:00:00|5219.92|5204.3|5326.136|5322.728|5364.05|5363.056|5208.276|5198.62|15634309
1387342800000|2013-12-18 05:00:00|5312.362|5307.25|5345.164|5340.052|5353.4|5353.258|5207.85|5204.442|16909922
1387429200000|2013-12-19 05:00:00|5324.858|5313.498|5352.548|5347.72|5394.154|5392.734|5305.12|5301.57|11507049
1387515600000|2013-12-20 05:00:00|5347.72|5343.034|5334.514|5334.23|5391.882|5386.344|5316.764|5314.35|14401218
1387774800000|2013-12-23 05:00:00|5379.67|5371.15|5404.946|5401.396|5444.28|5443.712|5351.27|5347.578|10803267
1387861200000|2013-12-24 05:00:00|5419.572|5406.65|5376.688|5371.434|5451.38|5451.238|5362.488|5360.216|4625971
1388034000000|2013-12-26 05:00:00|5384.072|5371.008|5354.678|5350.986|5409.348|5407.786|5339.91|5336.786|9694866
1388120400000|2013-12-27 05:00:00|5358.512|5355.53|5219.21|5215.518|5378.676|5374.416|5196.632|5194.36|14041408
1388379600000|2013-12-30 05:00:00|5225.6|5218.5|5214.808|5210.406|5248.604|5247.326|5106.604|5096.38|12850281
1388466000000|2013-12-31 05:00:00|5190.1|5186.692|5226.736|5223.612|5244.06|5238.38|5165.392|5161.132|8348119
1388638800000|2014-01-02 05:00:00|5209.27|5205.294|5152.186|5147.926|5225.6|5215.376|5124.638|5121.798|10274676
1388725200000|2014-01-03 05:00:00|5168.8|5163.12|5156.588|5142.246|5218.074|5215.944|5153.606|5140.4|8882591
1388984400000|2014-01-06 05:00:00|5165.25|5160.422|5107.74|5100.498|5174.48|5170.078|5028.504|5017.286|13030521
1389070800000|2014-01-07 05:00:00|4934.5|4926.974|4820.9|4819.48|4940.18|4935.92|4787.388|4785.542|29320464
1389157200000|2014-01-08 05:00:00|4791.648|4780.998|4844.33|4841.916|4913.2|4911.78|4785.4|4778.442|16243556
1389243600000|2014-01-09 05:00:00|4861.796|4856.4|4787.53|4786.394|4884.8|4881.96|4757.142|4757|14609943
1389330000000|2014-01-10 05:00:00|4807.268|4799.742|4719.086|4715.252|4808.688|4807.836|4694.52|4693.242|13580957
1389589200000|2014-01-13 05:00:00|4733.286|4705.028|4783.98|4780.146|4952.96|4950.688|4712.98|4705.028|23295112
1389675600000|2014-01-14 05:00:00|4850.72|4842.2|4801.02|4798.18|4851.714|4848.732|4722.636|4721.784|17254859
1389762000000|2014-01-15 05:00:00|4767.508|4759.414|4691.68|4689.976|4807.836|4802.582|4531.504|4530.51|34576183
1389848400000|2014-01-16 05:00:00|4663.706|4660.724|4709.572|4708.436|4740.954|4739.96|4576.518|4572.684|18359992
1389934800000|2014-01-17 05:00:00|4718.944|4715.252|4686.994|4683.87|4756.432|4749.9|4663.422|4660.156|13520464
1390280400000|2014-01-21 05:00:00|4721.5|4714.4|4667.966|4665.836|4721.5|4715.394|4552.378|4547.408|21820042
1390366800000|2014-01-22 05:00:00|4686|4667.682|4742.8|4736.552|4749.9|4747.06|4654.192|4644.82|25449866
1390453200000|2014-01-23 05:00:00|5501.08|5491.85|5519.966|5514.712|5618.94|5615.106|5361.21|5359.79|74794669
1390539600000|2014-01-24 05:00:00|5467|5451.522|5486.596|5481.91|5550.354|5547.088|5446.552|5442.718|30235042
1390798800000|2014-01-27 05:00:00|5506.05|5500.796|5414.886|5411.478|5559.3|5551.632|5265.502|5261.952|27248288
1390885200000|2014-01-28 05:00:00|5424.4|5413.466|5778.264|5775.992|5785.222|5783.66|5418.152|5406.65|37643007
1390971600000|2014-01-29 05:00:00|5729.7|5722.6|5688.236|5684.544|5785.08|5783.66|5654.44|5651.742|24107605
1391058000000|2014-01-30 05:00:00|5782.524|5773.862|5746.314|5741.06|5810.64|5809.22|5702.72|5701.442|15163443
1391144400000|2014-01-31 05:00:00|5723.31|5713.796|5814.474|5812.344|5856.79|5855.228|5716.92|5713.654|19692936
1391403600000|2014-02-03 05:00:00|5839.04|5832.508|5747.876|5743.9|5852.53|5850.4|5692.78|5689.94|16519964
1391490000000|2014-02-04 05:00:00|5758.1|5751.142|5763.922|5760.23|5801.41|5799.422|5646.062|5637.4|15143450
1391576400000|2014-02-05 05:00:00|5728.28|5722.742|5742.48|5742.338|5792.038|5787.636|5653.446|5651.6|14127647
1391662800000|2014-02-06 05:00:00|5772.158|5743.9|5794.736|5790.05|5835.348|5833.218|5687.526|5680.426|10636274
1391749200000|2014-02-07 05:00:00|5871.7|5861.05|6107.278|6103.302|6113.1|6109.834|5835.348|5829.952|27738760
1392008400000|2014-02-10 05:00:00|6103.87|6093.504|6112.248|6108.982|6139.654|6137.808|6025.486|6022.93|11353176
1392094800000|2014-02-11 05:00:00|6113.1|6109.124|6162.658|6159.676|6187.792|6184.81|6042.242|6042.1|11113739
1392181200000|2014-02-12 05:00:00|6175.58|6162.8|6095.776|6089.812|6175.58|6166.918|6043.52|6042.1|13035619
1392267600000|2014-02-13 05:00:00|6055.874|6048.916|6199.152|6195.46|6240.758|6240.048|6042.81|6035|15402760
1392354000000|2014-02-14 05:00:00|6207.388|6199.01|6184.526|6180.692|6215.34|6215.198|6131.276|6129.998|9749971
1392699600000|2014-02-18 05:00:00|6201.708|6191.768|6203.27|6200.146|6267.596|6262.2|6081.15|6077.6|12841133
1392786000000|2014-02-19 05:00:00|6203.27|6200.146|6084.984|6080.866|6203.27|6200.146|6077.6|6077.032|13442908
1392872400000|2014-02-20 05:00:00|6084.984|6080.866|6179.13|6174.87|6216.76|6213.068|6084.984|6080.866|9974161
1392958800000|2014-02-21 05:00:00|6179.13|6174.87|6139.938|6134.968|6225.28|6216.05|6102.734|6099.468|11048647
1393218000000|2014-02-24 05:00:00|6205.4|6203.98|6349.246|6344.134|6386.308|6384.32|6093.362|6082.996|21474514
1393304400000|2014-02-25 05:00:00|6349.246|6344.134|6434.446|6430.186|6501.186|6499.34|6321.982|6319|15423697
1393390800000|2014-02-26 05:00:00|6434.446|6430.186|6372.96|6368.842|6475.2|6471.65|6336.75|6333.2|12851246
1393477200000|2014-02-27 05:00:00|6372.96|6368.842|6423.938|6417.122|6450.918|6446.8|6369.126|6359.754|8680133
1393563600000|2014-02-28 05:00:00|6423.938|6417.122|6331.638|6323.686|6453.9|6447.652|6263.904|6262.2|12950084
1393822800000|2014-03-03 05:00:00|6331.638|6323.686|6327.236|6325.674|6331.638|6327.804|6222.866|6219.6|11047950
1393909200000|2014-03-04 05:00:00|6327.236|6325.674|6462.704|6452.906|6462.704|6457.308|6327.236|6325.674|9849084
1393995600000|2014-03-05 05:00:00|6462.704|6452.906|6440.552|6438.28|6487.696|6484.572|6418.4|6417.122|9360915
1394082000000|2014-03-06 05:00:00|6440.552|6438.28|6399.798|6394.544|6503.6|6501.186|6375.8|6374.096|10308626
1394168400000|2014-03-07 05:00:00|6399.798|6394.544|6367.138|6363.446|6454.468|6454.326|6327.236|6326.1|9744070
1394424000000|2014-03-10 04:00:00|6368.7|6355.352|6250.84|6246.722|6375.658|6368.984|6136.672|6135.82|13087936
1394510400000|2014-03-11 04:00:00|6250.84|6246.722|6212.216|6208.24|6342.856|6341.01|6189.496|6184.1|8502823
1394596800000|2014-03-12 04:00:00|6212.216|6208.24|6202.986|6187.082|6240.9|6239.48|6104.012|6096.344|10280873
1394683200000|2014-03-13 04:00:00|6202.986|6187.082|6108.698|6104.722|6253.538|6248|6082.428|6079.872|9541077
1394769600000|2014-03-14 04:00:00|6108.698|6104.722|6027.9|6022.646|6177|6173.45|6007.594|6006.6|12723338
1395028800000|2014-03-17 04:00:00|6057.436|6042.1|6003.902|6000.352|6118.496|6111.396|5997.938|5994.246|8921718
1395115200000|2014-03-18 04:00:00|6000.352|5995.95|5968.118|5964.284|6053.034|6049.058|5915.72|5914.3|10907739
1395201600000|2014-03-19 04:00:00|5979.62|5959.03|5968.118|5964.994|6041.39|6039.26|5922.962|5921.4|8883957
1395288000000|2014-03-20 04:00:00|5963.574|5957.042|6026.054|6023.924|6137.524|6134.258|5963.574|5957.042|12197901
1395374400000|2014-03-21 04:00:00|6082.996|6050.62|5772.3|5762.502|6083.138|6059.708|5766.336|5762.502|21680985
1395633600000|2014-03-24 04:00:00|5757.958|5754.692|5380.38|5376.262|5771.59|5771.448|5235.256|5234.12|34351598
1395720000000|2014-03-25 04:00:00|5396|5381.942|5266.07|5264.508|5466.006|5460.752|5195.212|5193.366|25282908
1395806400000|2014-03-26 04:00:00|5299.44|5296.6|5289.5|5286.092|5359.79|5359.364|5208.844|5204.442|23347549
1395892800000|2014-03-27 04:00:00|5275.3|5266.78|5173.77|5168.8|5365.612|5362.63|5136.708|5133.726|23721049
1395979200000|2014-03-28 04:00:00|5126.484|5114.272|5095.954|5092.404|5239.8|5237.102|5052.644|5051.65|20111654
1396238400000|2014-03-31 04:00:00|5152.754|5149.062|5004.506|4992.862|5211.4|5205.01|4969.716|4967.87|18401577
1396324800000|2014-04-01 04:00:00|5005.5|5004.648|5180.87|5175.9|5187.402|5183|5005.5|5004.648|17673528
1396411200000|2014-04-02 04:00:00|5203.022|5197.2|5154.6|5152.754|5272.886|5265.36|5088.854|5087.86|20246697
1396497600000|2014-04-03 04:00:00|5145.938|5120.946|5037.166|5032.338|5185.84|5181.438|4972.698|4970.852|18521584
1396584000000|2014-04-04 04:00:00|5048.1|5042.42|4793.068|4789.802|5058.75|5055.058|4769.638|4769.496|29596352
1396843200000|2014-04-07 04:00:00|4847.88|4835.242|4807.268|4797.044|4944.298|4943.02|4702.188|4701.62|31824992
1396929600000|2014-04-08 04:00:00|4834.816|4820.332|4954.948|4954.238|4981.36|4978.804|4806.7|4804.996|21475901
1397016000000|2014-04-09 04:00:00|4990.59|4984.2|5018.564|5012.174|5025.948|5025.38|4879.972|4872.73|16136619
1397102400000|2014-04-10 04:00:00|5038.586|5028.646|4761.828|4753.166|5076.5|5074.37|4742.942|4742.8|20659345
1397188800000|2014-04-11 04:00:00|4686|4680.32|4640.702|4637.578|4755.58|4752.74|4600.374|4595.83|25090401
1397448000000|2014-04-14 04:00:00|4726.47|4714.4|4714.4|4706.022|4757|4756.006|4624.23|4622.384|14971788
1397534400000|2014-04-15 04:00:00|4698.354|4677.906|4639.566|4630.904|4708.436|4703.182|4431.82|4430.4|26086866
1397620800000|2014-04-16 04:00:00|4718.944|4714.4|4709.146|4706.022|4742.8|4741.664|4593.416|4591.286|13075042
1397707200000|2014-04-17 04:00:00|4792.074|4784.69|4910.928|4909.224|4966.592|4964.604|4721.784|4720.932|26281640
1398052800000|2014-04-21 04:00:00|4961.48|4956.084|4950.688|4934.5|4961.48|4956.084|4805.28|4804.286|27895746
1398139200000|2014-04-22 04:00:00|5356.24|5349.14|5296.174|5293.76|5408.496|5400.402|5181.58|5180.16|52853070
1398225600000|2014-04-23 04:00:00|5161.7|5150.766|5020.268|5016.86|5218.5|5217.506|5013.878|5012.6|31390542
1398312000000|2014-04-24 04:00:00|5017.286|5001.95|4885.936|4882.812|5055.2|5049.662|4755.154|4754.16|25360098
1398398400000|2014-04-25 04:00:00|4799.6|4788.95|4575.24|4571.264|4848.732|4847.454|4573.536|4571.264|27646816
1398657600000|2014-04-28 04:00:00|4522.7|4509.352|4461.782|4456.528|4556.922|4546.272|4256.166|4252.048|39658204
1398744000000|2014-04-29 04:00:00|4442.47|4430.4|4544|4541.87|4610.172|4609.32|4435.654|4430.4|19341408
1398830400000|2014-04-30 04:00:00|4529.8|4505.518|4575.524|4570.838|4578.08|4575.808|4407.112|4405.692|19552887
1398916800000|2014-05-01 04:00:00|4602.078|4587.31|4777.59|4774.324|4908.798|4905.674|4597.392|4587.31|31595964
1399003200000|2014-05-02 04:00:00|4793.778|4785.4|4843.336|4837.23|4883.38|4881.818|4745.782|4743.51|22577598
1399262400000|2014-05-05 04:00:00|4804.286|4794.204|4893.888|4889.06|4906.81|4905.816|4774.182|4772.62|17800591
1399348800000|2014-05-06 04:00:00|4894.74|4880.682|4634.596|4631.614|4938.334|4934.5|4626.218|4623.662|18779197
1399435200000|2014-05-07 04:00:00|4634.028|4630.194|4553.656|4548.97|4657.6|4652.204|4480.242|4475.84|21788408
1399521600000|2014-05-08 04:00:00|4510.914|4501.4|4570.98|4567.572|4710.992|4709.288|4464.906|4463.628|18165323
1399608000000|2014-05-09 04:00:00|4580.92|4565.868|4668.392|4665.268|4685.148|4682.876|4510.346|4504.808|15248281
1399867200000|2014-05-12 04:00:00|4700.2|4693.384|4905.532|4902.55|4906.526|4905.674|4698.78|4693.384|18119605
1399953600000|2014-05-13 04:00:00|4891.19|4884.942|4929.814|4929.246|5031.06|5028.362|4839.502|4838.934|17523992
1400040000000|2014-05-14 04:00:00|4932.938|4920.3|4997.264|4993.998|5033.758|5029.64|4918.312|4913.342|17078401
1400126400000|2014-05-15 04:00:00|4991.158|4978.378|4888.208|4885.51|4996.128|4988.886|4820.9|4818.628|19891802
1400212800000|2014-05-16 04:00:00|4899|4891.9|4967.87|4967.302|4969.574|4969.29|4828|4825.16|16103056
1400472000000|2014-05-19 04:00:00|4940.18|4922.43|5178.882|5175.9|5215.66|5209.98|4921.436|4921.01|21651232
1400558400000|2014-05-20 04:00:00|5185.272|5176.61|5280.554|5274.874|5292.482|5292.198|5150.056|5144.66|24601366
1400644800000|2014-05-21 04:00:00|5333.236|5325|5547.372|5546.378|5547.94|5546.804|5303.842|5301.57|30848985
1400731200000|2014-05-22 04:00:00|5549.928|5539.42|5566.4|5563.986|5644.5|5639.104|5504.204|5502.5|28100936
1400817600000|2014-05-23 04:00:00|5563.56|5552.2|5715.5|5710.814|5715.5|5714.08|5534.166|5531.894|18763000
1401163200000|2014-05-27 04:00:00|5685.68|5681.278|5665.374|5661.398|5704.992|5701.3|5583.44|5582.446|22134978
1401249600000|2014-05-28 04:00:00|5640.95|5638.394|5704.566|5697.608|5754.834|5753.84|5589.404|5587.7|16747330
1401336000000|2014-05-29 04:00:00|5735.096|5725.44|5897.828|5894.278|5907.2|5905.496|5674.888|5673.468|19468309
1401422400000|2014-05-30 04:00:00|5902.798|5888.74|5934.038|5928.358|5988.708|5986.72|5847.276|5844.72|24643669
1401681600000|2014-06-02 04:00:00|5956.9|5951.22|5995.24|5993.252|6005.322|6004.044|5859.062|5857.5|17478352
1401768000000|2014-06-03 04:00:00|5963.716|5957.468|5933.186|5929.352|6044.23|6040.538|5922.678|5922.11|14323697
1401854400000|2014-06-04 04:00:00|5916.43|5903.934|6009.724|6006.884|6027.9|6026.764|5869.57|5866.02|14774394
1401940800000|2014-06-05 04:00:00|6024.35|6013.842|6084.274|6081.86|6097.622|6096.486|5944.546|5943.552|15126161
1402027200000|2014-06-06 04:00:00|6113.1|6093.362|6111.112|6107.562|6175.864|6171.888|6083.706|6082.57|13090542
1402286400000|2014-06-09 04:00:00|6104.58|6096.06|6010.292|6006.6|6117.36|6111.822|5965.42|5965.136|13283626
1402372800000|2014-06-10 04:00:00|6045.65|6035|6084.274|6081.15|6191.91|6191.768|6041.248|6035|19226330
1402459200000|2014-06-11 04:00:00|6045.65|6035.284|6106|6104.438|6143.346|6141.358|6037.698|6035.284|11504521
1402545600000|2014-06-12 04:00:00|6100.178|6093.93|5997.796|5996.234|6109.55|6106|5971.242|5971.1|12653521
1402632000000|2014-06-13 04:00:00|6013.7|5999.216|6076.322|6073.198|6076.322|6075.044|5926.228|5924.24|12726563
1402891200000|2014-06-16 04:00:00|6063.4|6056.726|6111.112|6109.124|6123.324|6121.194|6015.262|6012.28|10137056
1402977600000|2014-06-17 04:00:00|6225.422|6219.6|6303.806|6299.546|6367.99|6359.612|6220.452|6216.334|23315697
1403064000000|2014-06-18 04:00:00|6300.114|6290.6|6369.978|6368.7|6402.78|6397.952|6254.248|6251.55|15588422
1403150400000|2014-06-19 04:00:00|6382.758|6377.646|6269.158|6266.176|6382.758|6377.788|6225.99|6220.452|14240661
1403236800000|2014-06-20 04:00:00|6260.638|6249.278|6253.68|6249.562|6290.6|6280.944|6177|6176.006|9851154
1403496000000|2014-06-23 04:00:00|6241.752|6233.8|6244.734|6240.616|6276.4|6271.714|6187.792|6184.81|8767556
1403582400000|2014-06-24 04:00:00|6232.38|6218.038|6196.454|6193.614|6389.29|6387.018|6187.792|6184.1|17047922
1403668800000|2014-06-25 04:00:00|6181.26|6168.622|6308.492|6304.374|6315.734|6315.45|6156.552|6152.576|13121873
1403755200000|2014-06-26 04:00:00|6276.4|6262.484|6242.604|6237.208|6278.388|6273.702|6205.4|6201.14|11626676
1403841600000|2014-06-27 04:00:00|6225.706|6213.21|6280.802|6276.258|6294.576|6292.304|6212.216|6210.512|11512014
1404100800000|2014-06-30 04:00:00|6297.7|6282.08|6261.916|6254.248|6345.554|6342.288|6247.432|6242.32|8765964
1404187200000|2014-07-01 04:00:00|6474.774|6465.26|6718.02|6716.6|6726.256|6725.688|6472.644|6465.26|30987690
1404273600000|2014-07-02 04:00:00|6728.812|6720.86|6631.258|6626.998|6757.354|6752.952|6619.33|6617.484|13796232
1404360000000|2014-07-03 04:00:00|6671.444|6666.9|6708.364|6704.672|6711.346|6710.352|6657.954|6656.96|9006936
1404705600000|2014-07-07 04:00:00|6813.87|6596.042|6532|6518.652|6813.87|6716.6|6519.078|6517.8|11242781
1404792000000|2014-07-08 04:00:00|6669.172|6510.7|6324.538|6306.788|6669.172|6544.07|6238.77|6236.356|14993330
1404878400000|2014-07-09 04:00:00|6403.916|6198.3|6301.25|6290.6|6403.916|6376.084|6246.864|6180.266|12277577
1404964800000|2014-07-10 04:00:00|6412.578|6180.266|6247.574|6233.8|6415.56|6306.362|6083.28|6080.44|15073302
1405051200000|2014-07-11 04:00:00|6282.79|6207.53142|6248.142|6246.58|6306.646|6305.51|6209.66|6207.53142|8944225
1405310400000|2014-07-14 04:00:00|6361.6|6236.782|6461|6416.98|6467.816|6466.68|6238.486|6236.782|10174619
1405396800000|2014-07-15 04:00:00|6552.732|6326.81|6375.09|6363.02|6552.732|6432.6|6283.074|6277.82|8074507
1405483200000|2014-07-16 04:00:00|6461|6256.094|6287.05|6279.524|6475.2|6468.668|6272.85|6256.094|7595428
1405569600000|2014-07-17 04:00:00|6434.446|6189.212|6219.6|6195.46|6434.446|6366.854|6214.488|6181.26|8175009
1405656000000|2014-07-18 04:00:00|6360.322|6132.98|6306.22|6304.09|6387.16|6309.06|6191.058|6107.846|7079056
1405915200000|2014-07-21 04:00:00|6331.07|6319.71|6674|6219.6|6674|6672.296|6227.978|6177|23471702
1406001600000|2014-07-22 04:00:00|6498.914|6465.26|6120.2|6107.562|6517.658|6507.15|6039.118|6035.71|34313979
1406088000000|2014-07-23 04:00:00|6134.4|6020.8|6083.138|6063.4|6183.106|6180.692|6060.134|6020.8|10629674
1406174400000|2014-07-24 04:00:00|6105.858|6077.6|6005.18|6000.21|6148.6|6114.946|5953.776|5950.084|11054598
1406260800000|2014-07-25 04:00:00|6020.658|5949.8|5985.3|5979.194|6081.15|6078.878|5971.668|5949.8|7077475
1406520000000|2014-07-28 04:00:00|6020.658|5897.828|6026.48|6015.83|6048.49|6044.798|5942.984|5897.828|7383183
1406606400000|2014-07-29 04:00:00|6029.888|5995.524|6032.586|6020.09|6083.28|6081.434|6012.706|5995.524|5852259
1406692800000|2014-07-30 04:00:00|6048.49|5995.524|6172.74|6159.25|6181.97|6179.556|6035|5995.524|9907561
1406779200000|2014-07-31 04:00:00|6191.058|6134.542|6020.658|5999.5|6195.034|6155.7|5978.2|5928.5|8255346
1406865600000|2014-08-01 04:00:00|6063.258|5947.102|6051.898|6033.438|6074.192|6072.63|5862.186|5857.642|11566924
1407124800000|2014-08-04 04:00:00|6106|5975.076|5995.24|5987.004|6106|6103.018|5975.076|5975.076|6740154
1407211200000|2014-08-05 04:00:00|6120.058|5964|6002.056|5978.768|6120.058|6072.346|5969.396|5964|6774322
1407297600000|2014-08-06 04:00:00|6042.1|5895.414|6113.1|6111.68|6175.722|6171.604|5974.224|5871.842|9840325
1407384000000|2014-08-07 04:00:00|6141.216|6013.132|6388.58|6383.468|6403.916|6398.236|6120.058|6013.132|17672549
1407470400000|2014-08-08 04:00:00|6460.006|6325.39|6319.142|6318.574|6475.2|6421.24|6277.536|6277.11|9691085
1407729600000|2014-08-11 04:00:00|6455.32|6249.42|6424.364|6411.3|6499.056|6497.352|6354.5|6249.42|8178192
1407816000000|2014-08-12 04:00:00|6474.49|6290.316|6339.732|6321.13|6474.49|6431.038|6297.7|6278.246|6364334
1407902400000|2014-08-13 04:00:00|6462.846|6248|6434.304|6409.17|6462.846|6448.22|6347.116|6248|5596045
1407988800000|2014-08-14 04:00:00|6489.4|6319|6379.634|6368.7|6489.4|6457.166|6352.37|6283.642|4082162
1408075200000|2014-08-15 04:00:00|6430.896|6283.216|6528.166|6522.77|6560.4|6559.974|6376.794|6283.216|14264338
1408334400000|2014-08-18 04:00:00|6603|6475.91|6623.59|6617.058|6666.9|6665.906|6551.738|6475.91|8334996
1408420800000|2014-08-19 04:00:00|6716.6|6532.284|6659.8|6648.582|6716.6|6676.414|6567.926|6532.284|6728624
1408507200000|2014-08-20 04:00:00|6716.6|6610.81|6709.358|6702.826|6728.67|6726.54|6602.432|6595.9|7260085
1408593600000|2014-08-21 04:00:00|6799.812|6656.676|6705.666|6696.72|6799.812|6759.626|6643.896|6639.778|7803470
1408680000000|2014-08-22 04:00:00|6762.608|6596.468|6805.35|6800.38|6814.296|6807.764|6674.994|6596.468|8842647
1408939200000|2014-08-25 04:00:00|6883.876|6816|6825.94|6816.284|6936.416|6890.692|6782.914|6780.5|7780221
1409025600000|2014-08-26 04:00:00|6816|6738.6242|6816|6807.196|6851.358|6847.098|6739.462|6738.6242|5684293
1409112000000|2014-08-27 04:00:00|6940.96|6745.284|6749.26|6732.93|6940.96|6827.36|6726.54|6725.546|6489173
1409198400000|2014-08-28 04:00:00|6780.216|6709.642|6753.378|6745|6780.216|6779.222|6687.348|6685.644|4622576
1409284800000|2014-08-29 04:00:00|6871.096|6652.7|6781.352|6779.648|6871.096|6821.538|6733.214|6652.7|6531226
1409630400000|2014-09-02 04:00:00|6915.116|6795.41|6762.75|6759.2|6915.116|6815.006|6740.172|6739.178|5693482
1409716800000|2014-09-03 04:00:00|6769.85|6705.382|6830.2|6778.938|6925.34|6922.5|6767.72|6705.382|10100946
1409803200000|2014-09-04 04:00:00|6920.086|6705.382|6713.76|6710.21|6922.5|6837.3|6706.944|6702.4|7993981
1409889600000|2014-09-05 04:00:00|6848.518|6605.982|6760.336|6759.2|6901.2|6777.66|6677.124|6593.06|7751773
1410148800000|2014-09-08 04:00:00|6886.716|6674|6819.408|6804.64|6886.716|6823.1|6730.8|6674|4622880
1410235200000|2014-09-09 04:00:00|6837.158|6787.742|6796.262|6780.5|6950.9|6947.35|6766.584|6764.17|12276705
1410321600000|2014-09-10 04:00:00|6894.668|6704.814|6882.314|6876.35|6935.99|6882.03|6774.11|6704.814|5374917
1410408000000|2014-09-11 04:00:00|6915.258|6844.4|6835.88|6803.504|6915.258|6875.782|6813.728|6794.7|4970957
1410494400000|2014-09-12 04:00:00|6886.29|6861.582|6763.318|6754.94|6907.448|6894.1|6752.1|6746.562|8607784
1410753600000|2014-09-15 04:00:00|6889.13|6674|6414.14|6384.462|6900.206|6781.068|6376.084|6304.8|11640807
1410840000000|2014-09-16 04:00:00|6489.258|6381.622|6502.89|6483.72|6506.298|6504.168|6330.218|6297.984|17530806
1410926400000|2014-09-17 04:00:00|6611.662|6441.404|6446.8|6446.8|6623.874|6514.534|6411.3|6407.75|7807470
1411012800000|2014-09-18 04:00:00|6526.746|6378.356|6530.722|6497.21|6551.88|6550.46|6438.422|6378.356|6574694
1411099200000|2014-09-19 04:00:00|6567.5|6483.862|6503.032|6495.08|6644.89|6567.642|6451.912|6448.93|7740226
1411358400000|2014-09-22 04:00:00|6503.6|6373.67|6266.46|6250.84|6503.6|6482.442|6233.942|6232.096|9838657
1411444800000|2014-09-23 04:00:00|6290.6|6173.45|6361.458|6297.842|6364.44|6361.032|6248|6173.45|7370467
1411531200000|2014-09-24 04:00:00|6368.416|6248.994|6411.016|6387.87|6413.856|6412.862|6286.056|6248.994|5630548
1411617600000|2014-09-25 04:00:00|6450.776|6275.548|6306.22|6299.12|6450.776|6420.104|6288.47|6275.548|5991341
1411704000000|2014-09-26 04:00:00|6420.104|6249.846|6389.858|6372.392|6420.104|6398.378|6303.664|6249.846|6892973
1411963200000|2014-09-29 04:00:00|6404.2|6263.762|6401.928|6384.32|6404.2|6404.2|6284.494|6263.762|5846768
1412049600000|2014-09-30 04:00:00|6492.0909|6387.16|6397.668|6391.562|6492.0909|6490.82|6390|6387.16|7922396
1412136000000|2014-10-01 04:00:00|6432.316|6282.648|6244.734|6227.41|6432.316|6385.74|6211.08|6129.146|9578686
1412222400000|2014-10-02 04:00:00|6352.796|6219.884|6392.84|6368.7|6458.87|6394.26|6219.884|6110.828|12496676
1412308800000|2014-10-03 04:00:00|6431.606|6351.802|6524.9|6521.492|6540.52|6539.1|6405.62|6351.802|9867112
1412568000000|2014-10-06 04:00:00|6652.416|6399.088|6583.12|6577.582|6683.798|6631.826|6546.2|6397.1|8525368
1412654400000|2014-10-07 04:00:00|6710.068|6532.142|6485.85|6475.484|6710.068|6620.04|6475.2|6453.048|9047607
1412740800000|2014-10-08 04:00:00|6605.414|6392.13|6633.814|6625.152|6754.23|6636.228|6412.578|6392.13|9255678
1412827200000|2014-10-09 04:00:00|6657.528|6582.552|6549.04|6531.716|6657.528|6649.576|6525.752|6525.752|9790267
1412913600000|2014-10-10 04:00:00|6598.314|6428.624|6423.512|6413.714|6598.314|6598.314|6411.868|6410.448|12972544
1413172800000|2014-10-13 04:00:00|6449.356|6295.144|6278.956|6275.69|6449.356|6432.6|6150.162|6148.6|12888933
1413259200000|2014-10-14 04:00:00|6349.672|6221.446|6431.89|6418.4|6431.89|6425.5|6224.57|6221.446|10312435
1413345600000|2014-10-15 04:00:00|6501.186|6263.762|4686|4679.61|6581.842|6402.638|4606.906|4602.646|47183083
1413432000000|2014-10-16 04:00:00|4757|4751.604|5095.67|5084.026|5199.898|5197.2|4622.1|4615|53438170
1413518400000|2014-10-17 04:00:00|5252.58|5119.242|5073.66|5066.134|5252.58|5183|4849.442|4849.3|45970982
1413777600000|2014-10-20 04:00:00|5111.29|5041.568|5122.65|5102.912|5243.918|5239.942|5018.28|4947.422|18575847
1413864000000|2014-10-21 04:00:00|5198.62|5103.764|5196.774|5194.076|5216.512|5204.726|5051.792|5046.396|10700887
1413950400000|2014-10-22 04:00:00|5253.29|5119.668|5329.26|5320.03|5424.258|5423.406|5165.108|5083.6|18215532
1414036800000|2014-10-23 04:00:00|5355.104|5353.4|5437.18|5424.4|5477.934|5475.804|5355.104|5353.4|11767237
1414123200000|2014-10-24 04:00:00|5509.6|5397.42|5467.142|5467|5509.6|5494.832|5410.484|5390.32|9005363
1414382400000|2014-10-27 04:00:00|5509.6|5363.624|5385.918|5365.044|5509.6|5455.498|5352.406|5349.14|9056314
1414468800000|2014-10-28 04:00:00|5493.27|5283.962|5465.58|5446.41|5494.264|5490.004|5380.096|5283.962|6896366
1414555200000|2014-10-29 04:00:00|5495.4|5440.304|5367.6|5360.5|5509.6|5488.3|5361.636|5360.5|7713116
1414641600000|2014-10-30 04:00:00|5449.96|5279.986|5387.48|5360.5|5449.96|5424.116|5321.024|5275.3|6483743
1414728000000|2014-10-31 04:00:00|5423.974|5423.974|5580.316|5576.766|5591.534|5589.404|5423.974|5423.974|12789862
1414990800000|2014-11-03 05:00:00|5616.384|5552.2|5515.138|5511.02|5616.384|5614.822|5470.266|5468.562|11278820
1415077200000|2014-11-04 05:00:00|5552.2|5429.37|5435.334|5424.542|5552.2|5501.648|5381.8|5367.6|6854756
1415163600000|2014-11-05 05:00:00|5538|5330.68|5408.638|5381.942|5538|5506.76|5345.306|5330.68|8843190
1415250000000|2014-11-06 05:00:00|5499.66|5298.446|5449.25|5445.7|5499.66|5470.976|5365.328|5279.986|6410525
1415336400000|2014-11-07 05:00:00|5499.66|5338.348|5458.48|5449.96|5499.66|5464.87|5389.042|5337.922|5496634
1415595600000|2014-11-10 05:00:00|5499.66|5353.4|5502.5|5481.91|5530.474|5528.344|5384.782|5353.4|5865815
1415682000000|2014-11-11 05:00:00|5525.078|5456.634|5438.458|5426.956|5596.504|5593.096|5424.258|5421.702|9446512
1415768400000|2014-11-12 05:00:00|5480.632|5354.02764|5450.67|5436.328|5480.632|5479.07|5355.246|5354.02764|6417775
1415854800000|2014-11-13 05:00:00|5492.844|5423.832|5390.888|5371.86|5492.844|5471.118|5363.624|5360.855|6275150
1415941200000|2014-11-14 05:00:00|5431.216|5353.4|5485.602|5481.768|5498.95|5497.956|5378.392|5353.4|6836175
1416200400000|2014-11-17 05:00:00|5589.404|5376.972|5433.346|5411.762|5589.404|5529.48|5406.792|5376.972|5722817
1416286800000|2014-11-18 05:00:00|5433.772|5353.4|5409.49|5400.26|5466.716|5464.16|5388.9|5353.4|5019764
1416373200000|2014-11-19 05:00:00|5466.858|5353.4|5168.8|5161.7|5498.524|5495.542|5153.322|5149.63|14986532
1416459600000|2014-11-20 05:00:00|5254|5061.732|5227.02|5222.76|5301.428|5299.724|5126.2|5056.904|9063753
1416546000000|2014-11-21 05:00:00|5305.972|5154.6|5113.278|5112|5329.828|5303.7|5105.184|5097.658|10657055
1416805200000|2014-11-24 05:00:00|5182.858|5017.712|5075.648|5072.098|5239.658|5156.446|5048.81|5017.712|11036719
1416891600000|2014-11-25 05:00:00|5039.296|4967.018|4984.058|4951.54|5140.4|5048.81|4889.628|4878.126|17137711
1416978000000|2014-11-26 05:00:00|5052.502|4922.572|4999.678|4989.17|5110.58|5021.83|4945.86|4922.572|6038282
1417150800000|2014-11-28 05:00:00|5021.12|5009.05|4924.134|4920.868|5026.8|5022.256|4913.342|4912.916|3980982
1417410000000|2014-12-01 05:00:00|4937.34|4825.302|4859.95|4843.052|4937.34|4927.4|4796.476|4795.34|6762256
1417496400000|2014-12-02 05:00:00|4948.984|4761.402|5024.528|5012.6|5024.528|5015.866|4844.188|4761.402|8711458
1417582800000|2014-12-03 05:00:00|5019.416|4909.082|5040.716|5021.546|5053.354|5048.81|4891.332|4858.246|8676533
1417669200000|2014-12-04 05:00:00|5090.274|4988.034|4989.17|4964.746|5104.9|5081.328|4963.468|4913.342|7169285
1417755600000|2014-12-05 05:00:00|5048.952|4885.652|4992.01|4984.2|5110.58|5031.344|4945.86|4883.238|6291790
1418014800000|2014-12-08 05:00:00|5080.902|4912.632|4854.98|4820.19|5080.902|4983.206|4803.008|4799.6|8180946
1418101200000|2014-12-09 05:00:00|4904.112|4752.74|4881.676|4879.12|4904.112|4901.698|4674.356|4672.084|11411273
1418187600000|2014-12-10 05:00:00|4976.674|4862.648|4771.2|4746.492|4977.952|4888.066|4738.682|4707.442|8327803
1418274000000|2014-12-11 05:00:00|4837.798|4735.7|4742.8|4735.7|4840.78|4837.372|4737.972|4735.7|7480552
1418360400000|2014-12-12 05:00:00|4803.292|4669.812|4751.178|4744.93|4803.292|4801.872|4674.782|4669.812|8621600
1418619600000|2014-12-15 05:00:00|4842.91|4659.446|4671.8|4650.642|4900.136|4805.422|4636.3|4627.496|7217809
1418706000000|2014-12-16 05:00:00|4678.758|4643.4|4523.41|4515.6|4678.758|4676.912|4487.626|4481.52|10262552
1418792400000|2014-12-17 05:00:00|4582.056|4480.81|4749.9|4744.93|4757.994|4757.142|4483.508|4480.81|12943369
1418878800000|2014-12-18 05:00:00|4813.8|4694.946|4757|4718.944|4959.634|4959.634|4698.78|4694.946|9328347
1418965200000|2014-12-19 05:00:00|4842.058|4701.478|4842.2|4821.894|4907.804|4842.2|4735.416|4701.478|8995656
1419224400000|2014-12-22 05:00:00|4863.5|4739.818|4785.4|4778.3|4895.876|4889.77|4747.202|4739.818|4442964
1419310800000|2014-12-23 05:00:00|4794.772|4718.802|4797.896|4764.242|4813.374|4811.528|4721.5|4718.802|5073871
1419397200000|2014-12-24 05:00:00|4877.558|4777.6042|4858.388|4854.128|4877.558|4875.57|4783.98|4777.6042|3379695
1419570000000|2014-12-26 05:00:00|4860.802|4849.442|4831.834|4828.284|4918.738|4915.614|4825.16|4823.598|5391349
1419829200000|2014-12-29 05:00:00|4880.966|4735.132|4871.026|4853.134|4880.966|4879.12|4714.4|4709.998|5508417
1419915600000|2014-12-30 05:00:00|4883.51916|4825.444|4880.824|4873.866|4883.51916|4882.386|4825.728|4825.444|4294520
1420002000000|2014-12-31 05:00:00|4909.508|4849.442|4854.554|4849.442|4909.508|4907.52|4851.146|4849.442|4669428
1420174800000|2015-01-02 05:00:00|4921.862|4801.304|4884.8|4856.4|5003.086|5002.376|4848.164|4797.044|8687671
1420434000000|2015-01-05 05:00:00|4954.948|4797.186|4713.406|4700.058|4954.948|4893.888|4687.704|4686.426|11170094
1420520400000|2015-01-06 05:00:00|4794.772|4687.42|4631.898|4617.414|4794.772|4735.416|4541.728|4537.61|9972294
1420606800000|2015-01-07 05:00:00|4712.27|4544|4676.06|4629.2|4764.1|4710.282|4601.368|4544|6159931
1420693200000|2015-01-08 05:00:00|4735.416|4555.076|4749.9|4739.25|4755.58|4754.16|4626.36|4555.076|5914551
1420779600000|2015-01-09 05:00:00|4810.96|4719.654|4674.64|4670.522|4842.2|4771.342|4663.422|4660.44|6013263
1421038800000|2015-01-12 05:00:00|4706.59|4586.884|4551.1|4526.25|4706.59|4696.65|4500.548|4499.554|7876309
1421125200000|2015-01-13 05:00:00|4615.142|4473|4615|4597.96|4686.994|4675.35|4562.46|4441.192|12525456
1421211600000|2015-01-14 05:00:00|4654.476|4634.312|4614.006|4600.942|4764.952|4705.596|4541.586|4507.932|12407975
1421298000000|2015-01-15 05:00:00|4678.048|4529.8|4585.18|4574.53|4678.048|4649.648|4558.058|4529.8|7729297
1421384400000|2015-01-16 05:00:00|4645.672|4508.358|4788.666|4771.2|4796.05|4795.34|4611.45|4508.358|12237279
1421730000000|2015-01-20 05:00:00|4884.8|4698.638|5748.16|5745.32|5761.65|5757.674|4746.776|4698.638|28347095
1421816400000|2015-01-21 05:00:00|5735.38|5703.714|5820.296|5806.38|5948.38|5946.25|5708.4|5703.714|40823500
1421902800000|2015-01-22 05:00:00|5850.4|5699.738|6077.6|6063.4|6101.598|6097.622|5754.692|5694.2|19152025
1421989200000|2015-01-23 05:00:00|6106|5966.556|6229.398|6223.86|6239.48|6235.646|6042.1|5925.66|15836050
1422248400000|2015-01-26 05:00:00|6213.636|6166.35|6347.258|6341.01|6356.346|6352.37|6160.528|6158.398|12253288
1422334800000|2015-01-27 05:00:00|6459.58|6304.8|6492.95|6483.862|6503.6|6492.666|6270.294|6221.872|14307029
1422421200000|2015-01-28 05:00:00|6575.878|6418.4|6270.578|6266.318|6662.356|6513.54|6265.466|6252.26|14283527
1422507600000|2015-01-29 05:00:00|6375.8|6233.8|6343.282|6330.644|6375.8|6351.376|6214.062|6211.932|8913324
1422594000000|2015-01-30 05:00:00|6424.648|6248|6277.11|6269.726|6485.566|6355.778|6230.676|6226.7|7828871
1422853200000|2015-02-02 05:00:00|6354.5|6177|6302.67|6281.654|6354.5|6303.522|6161.38|6158.398|7779433
1422939600000|2015-02-03 05:00:00|6350.524|6148.6|6489.4|6482.3|6509.138|6503.884|6243.74|6148.6|9631886
1423026000000|2015-02-04 05:00:00|6492.382|6421.808|6371.256|6361.6|6492.382|6492.382|6347.4|6344.844|7361322
1423112400000|2015-02-05 05:00:00|6498.488|6276.4|6377.078|6348.678|6563.95|6469.094|6329.65|6276.4|8946179
1423198800000|2015-02-06 05:00:00|6481.306|6255.668|6317.012|6306.504|6487.696|6397.1|6281.37|6255.668|5483955
1423458000000|2015-02-09 05:00:00|6421.808|6237.634|6298.978|6283.5|6461.284|6340.584|6229.682|6225.848|4930770
1423544400000|2015-02-10 05:00:00|6304.658|6188.218|6450.066|6433.31|6477.756|6476.336|6274.554|6188.218|9460058
1423630800000|2015-02-11 05:00:00|6489.4|6375.8|6453.9|6432.884|6574.6|6573.748|6418.4|6375.8|8101636
1423717200000|2015-02-12 05:00:00|6521.35|6406.472|6489.4|6472.928|6521.35|6518.368|6415.134|6406.472|5338206
1423803600000|2015-02-13 05:00:00|6611.236|6484.572|6628.56|6619.472|6630.832|6626.572|6489.4|6484.572|8249580
1424149200000|2015-02-17 05:00:00|6644.038|6462.562|6674|6669.03|6702.4|6695.3|6555.856|6449.924|6761241
1424235600000|2015-02-18 05:00:00|6751.674|6560.258|6745|6735.486|6766.3|6763.744|6627.282|6544.212|6166300
1424322000000|2015-02-19 05:00:00|6814.864|6682.804|6743.154|6732.504|6830.2|6828.07|6719.014|6682.804|6185279
1424408400000|2015-02-20 05:00:00|6800.522|6728.386|6780.5|6776.24|6801.516|6794.984|6723.7|6723.132|5899276
1424667600000|2015-02-23 05:00:00|6801.658|6691.04|6704.246|6700.128|6801.658|6790.44|6678.544|6674|5367568
1424754000000|2015-02-24 05:00:00|6767.50274|6690.756|6745|6736.48|6767.50274|6764.312|6690.756|6690.756|3664523
1424840400000|2015-02-25 05:00:00|6875.782|6641.624|6801.8|6786.038|6896.94|6836.164|6740.03|6627.708|4050598
1424926800000|2015-02-26 05:00:00|6926.334|6662.498|6861.582|6855.334|6926.334|6906.312|6805.208|6662.498|5940278
1425013200000|2015-02-27 05:00:00|6994.92|6729.238|6745.142|6740.03|6994.92|6898.502|6740.74|6729.238|6844096
1425272400000|2015-03-02 05:00:00|6830.2|6618.904|6828.78|6811.03|6887|6820.26|6686.638|6572.754|6182305
1425358800000|2015-03-03 05:00:00|6951.61|6693.88|6744.858|6720.15|6951.61|6808.9|6714.612|6693.88|4591045
1425445200000|2015-03-04 05:00:00|6872.09|6614.502|6679.396|6660.51|6872.09|6751.248|6581.7|6578.576|11370326
1425531600000|2015-03-05 05:00:00|6705.098|6602.148|6699.56|6648.156|6705.098|6704.53|6603|6602.148|6128945
1425618000000|2015-03-06 05:00:00|6741.734|6515.812|6459.58|6458.16|6741.734|6649.434|6446.658|6443.676|8086286
1425873600000|2015-03-09 04:00:00|6535.266|6311.048|6327.946|6308.35|6535.266|6465.544|6247.432|6244.308|11336473
1425960000000|2015-03-10 04:00:00|6308.35|6206.536|6205.258|6179.84|6308.35|6295.854|6163.936|6161.096|11003443
1426046400000|2015-03-11 04:00:00|6198.158|6180.55|6256.946|6248|6355.6928|6353.08|6189.07|6180.55|9481023
1426132800000|2015-03-12 04:00:00|6372.96|6192.62|6376.368|6367.28|6418.4|6415.702|6276.4|6192.62|8926607
1426219200000|2015-03-13 04:00:00|6490.678|6270.152|6224.144|6211.222|6490.678|6361.6|6202.986|6198.726|6172754
1426478400000|2015-03-16 04:00:00|6181.118|6106|5987.998|5969.964|6181.118|6181.118|5929.494|5926.228|14957435
1426564800000|2015-03-17 04:00:00|6110.828|5878.09|5953.634|5946.25|6110.828|6027.9|5903.792|5810.356|10869353
1426651200000|2015-03-18 04:00:00|6028.61|5894.42|6012.848|6004.47|6028.61|6027.19|5901.52|5894.42|9388330
1426737600000|2015-03-19 04:00:00|6084.47138|5992.4|6032.018|6020.8|6084.47138|6081.434|5991.548|5989.844|7603241
1426824000000|2015-03-20 04:00:00|6141.358|6053.744|6070.642|6067.944|6141.358|6140.08|6059.566|6053.744|8507699
1427083200000|2015-03-23 04:00:00|6106|6049.2|6040.396|6035|6106|6077.316|6004.47|5964.568|4690591
1427169600000|2015-03-24 04:00:00|6106|5981.04|6233.8|6222.44|6272.14|6271.856|6066.95|5981.04|9332896
1427256000000|2015-03-25 04:00:00|6233.232|6179.982|5996.66|5989.276|6233.232|6229.54|5987.998|5985.3|13947601
1427342400000|2015-03-26 04:00:00|6008.446|5932.05|5942.558|5934.18|6008.446|6006.6|5878.8|5877.522|10345726
1427428800000|2015-03-27 04:00:00|5935.6|5868.292|5889.024|5885.19|5964|5942.558|5824.13|5822|9983874
1427688000000|2015-03-30 04:00:00|5929.21|5873.972|5999.5|5989.56|6020.232|6018.102|5903.934|5873.972|7817741
1427774400000|2015-03-31 04:00:00|6102.166|5887.888|5935.316|5911.46|6102.166|6002.482|5912.028|5887.888|9050715
1427860800000|2015-04-01 04:00:00|6031.592|5873.972|5870.422|5862.896|6032.302|5939.434|5836.626|5834.07|8501505
1427947200000|2015-04-02 04:00:00|5971.81|5786.216|5871.7|5855.796|5971.81|5922.536|5850.968|5786.216|5456677
1428292800000|2015-04-06 04:00:00|5850.258|5830.804|6006.174|5999.5|6010.718|6006.316|5818.592|5809.362|6877218
1428379200000|2015-04-07 04:00:00|6034.858|5954.486|6016.54|6003.05|6049.2|6039.828|5970.106|5954.486|6332916
1428465600000|2015-04-08 04:00:00|6030.456|6026.764|6273.56|6270.72|6278.104|6278.104|6030.456|6026.764|14803194
1428552000000|2015-04-09 04:00:00|6290.6|6191.2|6240.9|6235.362|6290.6|6290.6|6175.438|6174.16|8381330
1428638400000|2015-04-10 04:00:00|6353.222|6311.048|6467.39|6461.994|6467.39|6461.994|6353.222|6311.048|14460734
1428897600000|2015-04-13 04:00:00|6571.76|6465.686|6776.24|6771.27|6887|6882.172|6554.72|6461|25814730
1428984000000|2015-04-14 04:00:00|6872.232|6674|6815.716|6806.202|6885.012|6866.268|6702.542|6674|15820318
1429070400000|2015-04-15 04:00:00|6844.4|6669.172|7547.016|7543.04|7710.6|7696.4|6603|6588.8|29001617
1429156800000|2015-04-16 04:00:00|7596.858|7484.82|8044.016|8037.2|8076.25|8071.99|7494.618|7484.82|58305636
1429243200000|2015-04-17 04:00:00|8094|7987.926|8118.566|8108.342|8165|8164.29|7913.802|7909.684|32213261
1429502400000|2015-04-20 04:00:00|8199.08|8137.31|8061.34|8056.654|8207.6|8199.648|7992.328|7989.914|16603369
1429588800000|2015-04-21 04:00:00|8186.3|7997.298|7964.78|7954.982|8186.3|8105.218|7935.244|7932.12|8963270
1429675200000|2015-04-22 04:00:00|8093.858|7906.276|7927.15|7913.092|8098.26|8018.03|7909.116|7906.276|7146744
1429761600000|2015-04-23 04:00:00|8051.4|7906.276|7954.84|7952|8051.4|7984.092|7850.896|7767.4|7744880
1429848000000|2015-04-24 04:00:00|8051.4|7888.81|7952|7937.942|8051.4|8028.68|7903.72|7888.81|6866263
1430107200000|2015-04-27 04:00:00|8069.008|7888.1|8077.386|8036.348|8129.5|8127.796|7978.98|7888.1|8522513
1430193600000|2015-04-28 04:00:00|8181.614|7893.922|8022.574|8008.8|8236.142|8075.398|7950.722|7893.922|5152013
1430280000000|2015-04-29 04:00:00|8056.228|7916.642|8005.25|7978.98|8056.228|8053.814|7919.056|7916.642|5853924
1430366400000|2015-04-30 04:00:00|8035.07|7866.8|7923.6|7902.3|8035.07|8026.266|7868.646|7866.8|6493871
1430452800000|2015-05-01 04:00:00|7948.734|7842.66|7907.554|7883.414|7948.734|7947.456|7844.08|7842.66|5350116
1430712000000|2015-05-04 04:00:00|8058.642|7881.142|7902.158|7854.162|8058.642|7930.7|7842.944|7842.518|4863150
1430798400000|2015-05-05 04:00:00|7936.38|7829.596|8045.01|8036.49|8278.032|8191.98|7936.38|7829.596|16414662
1430884800000|2015-05-06 04:00:00|8171.816|7933.256|7996.73|7948.876|8171.816|8064.89|7907.412|7881|6053004
1430971200000|2015-05-07 04:00:00|7996.872|7921.896|8058.074|8027.686|8094|8059.92|7901.59|7896.762|5867369
1431057600000|2015-05-08 04:00:00|8094|7985.086|8158.326|8154.35|8167.556|8164.006|8023|7985.086|8635608
1431316800000|2015-05-11 04:00:00|8236|8164.148|8379.136|8363.942|8434.8|8432.244|8166.42|8164.148|13707956
1431403200000|2015-05-12 04:00:00|8363.8|8249.49|8321.2|8289.25|8363.8|8350.168|8250.768|8249.49|7216277
1431489600000|2015-05-13 04:00:00|8449.71|8193.968|8236|8228.9|8449.71|8362.096|8220.664|8151.794|7016393
1431576000000|2015-05-14 04:00:00|8399.3|8165|8332.276|8323.472|8484.358|8340.796|8183.744|8165|5430412
1431662400000|2015-05-15 04:00:00|8482.086|8333.27|8706.73|8704.6|8782.7|8777.73|8445.308|8333.27|21077993
1431921600000|2015-05-18 04:00:00|8803.29|8652.06|8786.96|8775.884|8803.29|8798.32|8652.06|8644.96|8276457
1432008000000|2015-05-19 04:00:00|8916.748|8781.138|8763.814|8759.98|8940.888|8920.156|8730.87|8730.302|10390023
1432094400000|2015-05-20 04:00:00|8914.476|8680.46|8807.55|8798.036|8924.842|8855.12|8686.708|8680.46|7370865
1432180800000|2015-05-21 04:00:00|9006.492|8686.566|8854.552|8832.684|9006.492|8900.418|8766.938|8686.566|7188124
1432267200000|2015-05-22 04:00:00|8903.4|8707.866|8839.358|8829.844|8903.4|8884.23|8817.206|8707.866|4282570
1432612800000|2015-05-26 04:00:00|8872.586|8725.9568|8788.238|8745.922|8872.586|8846.6|8727.32|8725.9568|5938007
1432699200000|2015-05-27 04:00:00|8804|8733|8936.06|8932.084|8940.604|8936.06|8744.644|8733|6323634
1432785600000|2015-05-28 04:00:00|8946|8890.336|8901.696|8893.744|9024.1|8931.8|8842.766|8839.5|4564510
1432872000000|2015-05-29 04:00:00|9024.1|8748.762|8869.32|8859.38|9024.1|8963.892|8845.18|8733|7078727
1433131200000|2015-06-01 04:00:00|9005.072|8761.4|8853.7|8845.18|9024.1|8857.96|8744.786|8741.662|5437876
1433217600000|2015-06-02 04:00:00|8973.406|8761.4|8874.858|8866.196|9024.1|8909.932|8788.806|8761.4|4213266
1433304000000|2015-06-03 04:00:00|9009.474|8761.4|8828.85|8824.022|9024.1|8917.6|8812.52|8761.4|3414072
1433390400000|2015-06-04 04:00:00|8938.19|8761.4|8893.46|8884.23|8938.19|8892.892|8759.412|8747.2|6062450
1433476800000|2015-06-05 04:00:00|9024.1|8775.6|9002.8|8995.7|9024.1|9000.67|8864.208|8775.6|7068413
1433736000000|2015-06-08 04:00:00|9024.1|8838.364|8917.6|8906.382|9081.042|9027.082|8847.168|8838.364|6361862
1433822400000|2015-06-09 04:00:00|9079.622|8775.6|9258.4|9244.2|9278.848|9261.24|8894.88|8775.6|11918963
1433908800000|2015-06-10 04:00:00|9453.792|9254.14|9542.4|9530.33|9837.618|9824.128|9244.058|9240.65|30813606
1433995200000|2015-06-11 04:00:00|9613.4|9496.96|9464.3|9455.78|9640.096|9634.7|9357.09|9351.41|14070556
1434081600000|2015-06-12 04:00:00|9614.678|9306.68|9400.4|9387.62|9614.678|9471.4|9357.516|9306.68|5976390
1434340800000|2015-06-15 04:00:00|9428.8|9306.68|9296.882|9281.262|9428.8|9306.68|9113.134|8963.324|9800288
1434427200000|2015-06-16 04:00:00|9372|9109.016|9475.66|9473.956|9625.896|9502.64|9283.392|9109.016|8686416
1434513600000|2015-06-17 04:00:00|9655.29|9409.914|9376.26|9365.042|9655.29|9471.542|9349.28|9330.678|5622906
1434600000000|2015-06-18 04:00:00|9443|9187.4|9438.03|9418.86|9476.938|9473.814|9382.65|9187.4|5281311
1434686400000|2015-06-19 04:00:00|9578.752|9400.542|9325.85|9318.324|9585|9583.58|9314.774|9309.804|12426406
1434945600000|2015-06-22 04:00:00|9382.65|9294.042|9597.638|9595.934|9613.4|9608.714|9369.16|9224.178|9348448
1435032000000|2015-06-23 04:00:00|9754.264|9597.78|9989.7|9981.18|10016.538|10011|9529.62|9517.55|9152915
1435118400000|2015-06-24 04:00:00|10074.758|9954.626|9644.498|9632.712|10074.758|10025.2|9585.852|9581.734|42225174
1435204800000|2015-06-25 04:00:00|9636.404|9559.44|9428.374|9410.766|9636.404|9592.1|9292.054|9289.072|21586936
1435291200000|2015-06-26 04:00:00|9510.45|9315.2|9265.358|9256.98|9510.45|9478.5|9250.59|9249.88|17503204
1435550400000|2015-06-29 04:00:00|9261.098|9102.2|9180.158|9163.686|9326.418|9230|9053.21|9031.2|12470521
1435636800000|2015-06-30 04:00:00|9377.396|9222.9|9377.396|9315.91|9377.396|9377.254|9228.154|9222.9|9003656
1435723200000|2015-07-01 04:00:00|9499.8|9234.118|9328.974|9295.462|9556.316|9465.72|9269.05|9229.006|7575650
1435809600000|2015-07-02 04:00:00|9363.338|9269.05|9350.984|9337.21|9363.338|9358.51|9272.458|9269.05|5764064
1436155200000|2015-07-06 04:00:00|9345.73|9102.2|9414.6|9408.352|9435.9|9431.64|9230|9102.2|6525704
1436241600000|2015-07-07 04:00:00|9579.746|9302.42|9343.6|9325.85|9579.746|9474.666|9210.83|9206.57|11015257
1436328000000|2015-07-08 04:00:00|9553.618|9147.214|9301|9293.9|9553.618|9317.472|9180.868|9147.214|7057246
1436414400000|2015-07-09 04:00:00|9463.306|9147.214|9613.4|9577.9|9613.4|9599.2|9371.29|9147.214|9211603
1436500800000|2015-07-10 04:00:00|9801.124|9475.66|9657.42|9653.444|9940|9785.362|9599.2|9475.66|11201487
1436760000000|2015-07-13 04:00:00|9849.83|9620.5|10067.09|10059.28|10169.472|10168.052|9727|9620.5|16623442
1436846400000|2015-07-14 04:00:00|10214.77|10016.538|9992.54|9981.18|10214.77|10120.34|9907.766|9905.494|9487586
1436932800000|2015-07-15 04:00:00|10300|10105|10795|10791|10990|10939|9520|9517|28939009
1437019200000|2015-07-16 04:00:00|10960|10955|11815|11800|11865|11855|10750|10740|59548093
1437105600000|2015-07-17 04:00:00|11989|11806|11478|11473|11989|11841|11424|11423|23230442
1437364800000|2015-07-20 04:00:00|11535|11520|11072|11065|11595|11575|11018|11014|21207860
1437451200000|2015-07-21 04:00:00|11249|10935|11200|11198|11398|11368|10937|10908|13059266
1437537600000|2015-07-22 04:00:00|11312|11100|11174|11161|11388|11382|11058|11056|9654556
1437624000000|2015-07-23 04:00:00|11250|11019|11134|11115|11250|11219|10984|10983|7562974
1437710400000|2015-07-24 04:00:00|11224|11032|10931|10928|11267|11197|10892|10890|7277148
1437969600000|2015-07-27 04:00:00|10938|10800|10677|10676|10987|10981|10626|10625|7000156
1438056000000|2015-07-28 04:00:00|10850|10632|10730|10690|10850|10810|10389|10388|6277587
1438142400000|2015-07-29 04:00:00|10781|10565|10620|10610|10781|10763|10546|10500|3868483
1438228800000|2015-07-30 04:00:00|10760|10501|11175|11165|11190|11187|10540|10500|8823968
1438315200000|2015-07-31 04:00:00|11250|11100|11452|11450|11499|11497|11115|11100|9024703
1438574400000|2015-08-03 04:00:00|11544|11300|11274|11257|11544|11508|11181|11178|6058937
1438660800000|2015-08-04 04:00:00|11440|11200|12159|12150|12280|12275|11277|11148|16503881
1438747200000|2015-08-05 04:00:00|12232|12181|12400|12395|12929|12926|12200|12059|14360510
1438833600000|2015-08-06 04:00:00|12448|12371|12697|12680|12885|12884|12205|12100|13364936
1438920000000|2015-08-07 04:00:00|12760|12620|12330|12325|12875|12854|12136|12130|9809451
1439179200000|2015-08-10 04:00:00|12471|12100|12339|12331|12678|12675|12158|12100|7590241
1439265600000|2015-08-11 04:00:00|12325|12247|12359|12325|12378|12370|11982|11977|6497383
1439352000000|2015-08-12 04:00:00|12422|12200|12077|12060|12422|12237|11875|11866|7414854
1439438400000|2015-08-13 04:00:00|12170|12160|12439|12426|12573|12571|11938|11931|9028325
1439524800000|2015-08-14 04:00:00|12450|12348|12332|12330|12632|12530|12301|12300|5279223
1439784000000|2015-08-17 04:00:00|12450|12230|12559|12550|12569|12562|12260|12230|5479328
1439870400000|2015-08-18 04:00:00|12638|12500|12445|12440|12675|12660|12360|12355|5487926
1439956800000|2015-08-19 04:00:00|12470|12453|12195|12171|12519|12462|12154|12150|5865809
1440043200000|2015-08-20 04:00:00|12356|12159|11129|11128|12380|12159|11125|11111|14678077
1440129600000|2015-08-21 04:00:00|11273|11151|10418|10402|11273|11151|10282|10275|17924572
1440388800000|2015-08-24 04:00:00|9899|9822|9888|9887|10964|10962|8551|8550|29821785
1440475200000|2015-08-25 04:00:00|10420|10251|10149|10117|10788|10778|10101|10100|19104964
1440561600000|2015-08-26 04:00:00|10600|10225|11241|11235|11287|11255|10205|10202|19208647
1440648000000|2015-08-27 04:00:00|11440|11425|11818|11815|11860|11855|11220|11213|20162431
1440734400000|2015-08-28 04:00:00|11766|11700|11779|11773|11936|11933|11512|11511|11930512
1440993600000|2015-08-31 04:00:00|11699|11670|11428|11410|11702|11690|11377|11376|10332822
1441080000000|2015-09-01 04:00:00|11149|11110|10500|10470|11199|11175|10341|10326|19588133
1441166400000|2015-09-02 04:00:00|10817|10810|10499|10475|10950|10938|10036|10030|23457072
1441252800000|2015-09-03 04:00:00|10650|10610|9925|9920|10700|10675|9846|9835|17444534
1441339200000|2015-09-04 04:00:00|9890|9810|9900|9873|9993|9988|9650|9636|13599052
1441684800000|2015-09-08 04:00:00|10293|10101|9500|9499|10320|10285|9357|9355|24352070
1441771200000|2015-09-09 04:00:00|9685|9650|10029|10017|10280|10275|9553|9552|21300388
1441857600000|2015-09-10 04:00:00|10039|10031|9965|9936|10235|10175|9684|9678|13090517
1441944000000|2015-09-11 04:00:00|10095|9773|9750|9745|10095|10084|9720|9718|11237572
1442203200000|2015-09-14 04:00:00|9862|9771|9565|9551|9862|9779|9435|9433|9829921
1442289600000|2015-09-15 04:00:00|9707|9414|9985|9979|10030|10017|9366|9361|14122390
1442376000000|2015-09-16 04:00:00|10050|9880|10430|10420|10449|10445|9940|9880|17839083
1442462400000|2015-09-17 04:00:00|10466|10312|10420|10403|10750|10747|10192|10183|15871750
1442548800000|2015-09-18 04:00:00|10575|10306|10267|10259|10575|10431|10072|10071|14176576
1442808000000|2015-09-21 04:00:00|10262|10065|10020|10010|10457|10405|9959|9955|11514684
1442894400000|2015-09-22 04:00:00|10163|9955|9830|9816|10163|9987|9700|9601|10505738
1442980800000|2015-09-23 04:00:00|10060|9700|9815|9814|10060|9965|9774|9700|6704293
1443067200000|2015-09-24 04:00:00|9809|9751|10471|10443|10474|10455|9660|9631|13117165
1443153600000|2015-09-25 04:00:00|10612|10465|10220|10215|10660|10600|10160|10157|12488179
1443412800000|2015-09-28 04:00:00|10400|10039|9979|9960|10400|10326|9786|9784|11139650
1443499200000|2015-09-29 04:00:00|10131|9951|9861|9841|10131|10062|9690|9685|11572954
1443585600000|2015-09-30 04:00:00|9930|9797|10333|10326|10346|10345|9911|9797|11350248
1443672000000|2015-10-01 04:00:00|10499|10441|10625|10610|10628|10615|10116|10112|11467525
1443758400000|2015-10-02 04:00:00|10605|10600|10612|10598|10777|10685|10147|10145|14258444
1444017600000|2015-10-05 04:00:00|10685|10631|11098|11090|11229|11226|10583|10575|12529966
1444104000000|2015-10-06 04:00:00|11089|11030|10722|10720|11225|11220|10567|10564|13083197
1444190400000|2015-10-07 04:00:00|10995|10822|10800|10791|10995|10976|10676|10500|8174366
1444276800000|2015-10-08 04:00:00|10895|10600|11639|11635|11639|11635|10265|10260|27338866
1444363200000|2015-10-09 04:00:00|11650|11639|11315|11310|11650|11639|11250|11250|13815645
1444622400000|2015-10-12 04:00:00|11400|11229|11350|11346|11543|11537|11239|11229|7985097
1444708800000|2015-10-13 04:00:00|11400|11183|10965|10960|11490|11369|10881|10878|10530737
1444795200000|2015-10-14 04:00:00|11127|10829|10689|10679|11199|11193|9390|9375|23225124
1444881600000|2015-10-15 04:00:00|10740|10689|10079|10078|10850|10815|9911|9910|27909215
1444968000000|2015-10-16 04:00:00|10200|10011|9870|9869|10200|10165|9841|9840|12957700
1445227200000|2015-10-19 04:00:00|9935|9836|10147|10140|10363|10357|9629|9625|17930903
1445313600000|2015-10-20 04:00:00|10302|10004|9877|9861|10302|10202|9761|9757|10163669
1445400000000|2015-10-21 04:00:00|9929|9700|9795|9790|10034|10031|9705|9700|8395461
1445486400000|2015-10-22 04:00:00|9865|9780|9775|9770|9994|9990|9689|9686|7961470
1445572800000|2015-10-23 04:00:00|9849|9775|10001|10000|10156|10155|9720|9601|12027797
1445832000000|2015-10-26 04:00:00|10125|9900|10288|10275|10332|10331|9943|9900|7714436
1445918400000|2015-10-27 04:00:00|10375|10161|10298|10262|10473|10468|10125|10122|7938592
1446004800000|2015-10-28 04:00:00|10330|10124|10565|10559|10621|10620|10207|10124|8283090
1446091200000|2015-10-29 04:00:00|10580|10450|10490|10475|10693|10690|10460|10425|6538953
1446177600000|2015-10-30 04:00:00|10562|10338|10838|10832|11010|11007|10489|10338|10224323
1446440400000|2015-11-02 05:00:00|10844|10680|10740|10723|10980|10936|10641|10630|7880690
1446526800000|2015-11-03 05:00:00|10788|10550|11047|11030|11105|11102|10645|10550|7842522
1446613200000|2015-11-04 05:00:00|11054|10891|11427|11426|11450|11447|10942|10817|10561655
1446699600000|2015-11-05 05:00:00|11500|11347|11356|11350|11570|11565|11179|11173|8467646
1446786000000|2015-11-06 05:00:00|11495|11211|11410|11400|11495|11474|11208|11205|6666763
1447045200000|2015-11-09 05:00:00|11549|11323|11000|10985|11549|11420|10867|10863|10171951
1447131600000|2015-11-10 05:00:00|11096|10979|11270|11265|11284|11283|10807|10800|7075001
1447218000000|2015-11-11 05:00:00|11349|11206|11268|11261|11463|11460|11142|11140|6494940
1447304400000|2015-11-12 05:00:00|11413|11181|10770|10756|11525|11520|10693|10676|12316742
1447390800000|2015-11-13 05:00:00|10860|10626|10330|10306|10911|10900|10303|10300|12094440
1447650000000|2015-11-16 05:00:00|10345|10252|11148|11138|11165|11164|10196|10185|13567003
1447736400000|2015-11-17 05:00:00|11174|11057|11765|11763|11880|11876|11140|11057|19565442
1447822800000|2015-11-18 05:00:00|11840|11750|12097|12095|12100|12097|11616|11610|14587343
1447909200000|2015-11-19 05:00:00|12178|12001|12010|11994|12313|12311|11965|11961|12132374
1447995600000|2015-11-20 05:00:00|11999|11965|12415|12402|12424|12415|11926|11920|11273283
1448254800000|2015-11-23 05:00:00|12480|12401|12499|12483|12620|12619|12167|12166|9287007
1448341200000|2015-11-24 05:00:00|12550|12400|12320|12315|12550|12460|12003|12002|11369056
1448427600000|2015-11-25 05:00:00|12332|12200|12420|12411|12520|12515|12241|12200|7098158
1448600400000|2015-11-27 05:00:00|12385|12370|12552|12544|12640|12636|12371|12357|4232584
1448859600000|2015-11-30 05:00:00|12680|12473|12447|12355|12680|12655|12294|12291|8787549
1448946000000|2015-12-01 05:00:00|12390|12272|12537|12535|12557|12555|12248|12242|7802869
1449032400000|2015-12-02 05:00:00|12587|12401|12920|12919|13136|13130|12499|12400|15194943
1449118800000|2015-12-03 05:00:00|12990|12804|12726|12718|13220|13217|12644|12639|17886703
1449205200000|2015-12-04 05:00:00|12780|12778|13090|13088|13100|13099|12576|12575|13296679
1449464400000|2015-12-07 05:00:00|13260|12979|12495|12401|13327|13319|12283|12274|14301884
1449550800000|2015-12-08 05:00:00|12475|12251|12850|12680|12850|12822|12110|12100|11235768
1449637200000|2015-12-09 05:00:00|12794|12657|12420|12412|12878|12872|12236|12235|11589782
1449723600000|2015-12-10 05:00:00|12495|12238|12359|12345|12523|12515|12165|12161|8356410
1449810000000|2015-12-11 05:00:00|12495|12176|11883|11880|12495|12297|11863|11860|10375270
1450069200000|2015-12-14 05:00:00|12090|11898|12095|12085|12100|12095|11473|11466|16950915
1450155600000|2015-12-15 05:00:00|12270|11889|11853|11841|12330|12324|11835|11825|7692971
1450242000000|2015-12-16 05:00:00|11990|11510|12293|12278|12300|12298|11809|11510|8692902
1450328400000|2015-12-17 05:00:00|12300|12284|12232|12220|12635|12634|12225|12147|11126607
1450414800000|2015-12-18 05:00:00|12195|12176|11827|11815|12247|12213|11793|11791|10249711
1450674000000|2015-12-21 05:00:00|12046|11931|11700|11664|12146|11988|11569|11566|7374990
1450760400000|2015-12-22 05:00:00|11853|11568|11619|11436|11853|11729|11491|11436|6171299
1450846800000|2015-12-23 05:00:00|11788|11511|11834|11816|11856|11855|11580|11500|5981521
1450933200000|2015-12-24 05:00:00|11884|11785|11735|11727|11884|11875|11733|11724|2370063
1451278800000|2015-12-28 05:00:00|11738|11601|11730|11706|11749|11739|11388|11385|5189851
1451365200000|2015-12-29 05:00:00|11910|11576|11900|11898|11960|11959|11697|11476|5415417
1451451600000|2015-12-30 05:00:00|11922|11825|11670|11604|11922|11882|11598|11551|5418027
1451538000000|2015-12-31 05:00:00|11699|11500|11440|11434|11747|11746|11429|11428|5961017
1451883600000|2016-01-04 05:00:00|11155|11123|11030|11015|11188|11123|10525|10521|11794490
1451970000000|2016-01-05 05:00:00|11155|10851|10785|10767|11155|11120|10589|10585|10692474
1452056400000|2016-01-06 05:00:00|10685|10590|11839|11825|11850|11840|10451|10383|19980940
1452142800000|2016-01-07 05:00:00|11447|11400|11458|11445|12219|12216|11235|11227|19428021
1452229200000|2016-01-08 05:00:00|11700|11607|11128|11102|11780|11763|11110|11101|11161890
1452488400000|2016-01-11 05:00:00|11405|11205|11540|11441|11679|11677|11127|11000|14194187
1452574800000|2016-01-12 05:00:00|11661|11475|11685|11665|11779|11775|11515|11449|9692589
1452661200000|2016-01-13 05:00:00|11800|11553|10650|10625|11859|11730|10454|10453|15091305
1452747600000|2016-01-14 05:00:00|10700|10581|10747|10697|10930|10924|10122|10121|15022088
1452834000000|2016-01-15 05:00:00|10595|10569|10429|10424|10700|10569|10176|10163|12175166
1453179600000|2016-01-19 05:00:00|10713|10601|11579|11523|12310|12300|10348|10300|23959775
1453266000000|2016-01-20 05:00:00|11423|10919|10820|10810|11423|11350|9706|9705.5|31552599
1453352400000|2016-01-21 05:00:00|10747|10515|10142|10140|10965|10957|10132|10131|20007527
1453438800000|2016-01-22 05:00:00|10488|10471|10072|10061|10510|10510|9924|9921|16765714
1453698000000|2016-01-25 05:00:00|10047|10017|9870|9859|10268|10261|9860|9850|14148283
1453784400000|2016-01-26 05:00:00|9805|9769|9710|9705|10055|10045|9488|9485|13362902
1453870800000|2016-01-27 05:00:00|9699|9642|9291|9255|9938|9784|9061|9059|15787253
1453957200000|2016-01-28 05:00:00|9360|9321|9190|9182|9524|9520|9013|9011|16065745
1454043600000|2016-01-29 05:00:00|9339|9241|9182|9155|9439|9436|9067|9063|12714262
1454302800000|2016-02-01 05:00:00|9350|9060|9397|9380|9718|9715|9095|9060|12784300
1454389200000|2016-02-02 05:00:00|9660|9615|9155|9152|9665|9662|9075|9072|13699076
1454475600000|2016-02-03 05:00:00|9280|9161|9120|9070|9308|9290|8619|8614|17010585
1454562000000|2016-02-04 05:00:00|9190|9083|8849|8825|9243|9124|8656|8654|12786570
1454648400000|2016-02-05 05:00:00|9084|8780|8275|8274|9084|8878|8187|8186|15540284
1454907600000|2016-02-08 05:00:00|8391|8206|8400|8100|8559|8464|7932|7926|16278965
1454994000000|2016-02-09 05:00:00|8330|8251|8699|8651|8841|8836|8148|8060|17305600
1455080400000|2016-02-10 05:00:00|8800|8741|8858|8850|9221|9219|8748|8601|14583789
1455166800000|2016-02-11 05:00:00|8800|8603|8650|8622|8840|8836|8295|8291|13951019
1455253200000|2016-02-12 05:00:00|8932|8596|8737|8733|8972|8968|8531|8476|12504279
1455598800000|2016-02-16 05:00:00|9000|8965|8938|8910|9168|9014|8759|8754|11063566
1455685200000|2016-02-17 05:00:00|9060|8740|9535|9501|9556|9550|8959|8740|11406050
1455771600000|2016-02-18 05:00:00|9475|9375|9067|9051|9600|9575|9032|9011|11540926
1455858000000|2016-02-19 05:00:00|9177|8906|8934|8924|9177|9136|8807|8802|8849057
1456117200000|2016-02-22 05:00:00|9161|9020|9167|9160|9312|9310|8831|8827|10210701
1456203600000|2016-02-23 05:00:00|9113|9107|8905|8893|9249|9241|8885|8882|8691248
1456290000000|2016-02-24 05:00:00|9100|8860|9230|9172|9230|9200|8674|8635|10811873
1456376400000|2016-02-25 05:00:00|9161|8903|9473|9465|9481|9480|9025|8903|11625277
1456462800000|2016-02-26 05:00:00|9500|9450|9474|9469|9750|9744|9426|9425|11053486
1456722000000|2016-02-29 05:00:00|9429|9343|9385|9357|9720|9718|9335|9305|9032470
1456808400000|2016-03-01 05:00:00|9489|9441|9890|9875|9917|9915|9372|9300|11216828
1456894800000|2016-03-02 05:00:00|9897|9881|9758|9740|9948|9946|9592|9590|13064701
1456981200000|2016-03-03 05:00:00|9850|9672|9795|9783|9850|9828|9542|9539|10655630
1457067600000|2016-03-04 05:00:00|9833|9770|10145|10138|10222|10219|9833|9760|15721791
1457326800000|2016-03-07 05:00:00|10293|9949|9580|9565|10339|10177|9526|9525|14629037
1457413200000|2016-03-08 05:00:00|9669|9626|9634|9628|9828|9827|9458|9356|10265093
1457499600000|2016-03-09 05:00:00|9700|9614|9808|9804|9837|9835|9502|9499|8204827
1457586000000|2016-03-10 05:00:00|9950|9705|9735|9728|10000|9971|9546|9545|11897515
1457672400000|2016-03-11 05:00:00|9788|9753|9766|9755|10030|10005|9608|9605|9888627
1457928000000|2016-03-14 04:00:00|9780|9702|9900|9614|9944|9942|9702|9614|7795571
1458014400000|2016-03-15 04:00:00|9892|9780|9820|9754|9892|9849|9647|9643|6542777
1458100800000|2016-03-16 04:00:00|9825|9700|9935|9900|9973|9972|9730|9700|8769640
1458187200000|2016-03-17 04:00:00|9969|9850|10100|9955|10139|10138|9850|9825|9091302
1458273600000|2016-03-18 04:00:00|10113|10003|10106|10098|10242|10241|10004|9954|10271987
1458532800000|2016-03-21 04:00:00|10184|10087|10200|10101|10210|10205|9953|9950|6343763
1458619200000|2016-03-22 04:00:00|10131|10051|9970|9962|10155|10150|9922|9920|5896123
1458705600000|2016-03-23 04:00:00|10044|9850|9963|9941|10044|10038|9885|9850|5506359
1458792000000|2016-03-24 04:00:00|9996|9879|9829|9806|9996|9920|9708|9706|6848482
1459137600000|2016-03-28 04:00:00|9826|9822|10150|10137|10150|10148|9785|9782|8138973
1459224000000|2016-03-29 04:00:00|10158|10051|10440|10425|10444|10440|10070|10051|10334021
1459310400000|2016-03-30 04:00:00|10444|10320|10250|10160|10579|10500|10150|10148|8782957
1459396800000|2016-03-31 04:00:00|10382|10141|10235|10226|10382|10351|10115|10111|6108302
1459483200000|2016-04-01 04:00:00|10257|10247|10577|10565|10580|10578|10215|10150|9231246
1459742400000|2016-04-04 04:00:00|10610|10560|10380|10379|10750|10610|10321|10320|6645256
1459828800000|2016-04-05 04:00:00|10354|10375|10550|10528|10575|10574|10310|10300|6992734
1459915200000|2016-04-06 04:00:00|10630|10400|10492|10480|10645|10640|10427|10400|6252763
1460001600000|2016-04-07 04:00:00|10509|10419|10444|10406|10644|10640|10362|10354|7023432
1460088000000|2016-04-08 04:00:00|10465|10360|10380|10375|10545|10534|10286|10281|5256303
1460347200000|2016-04-11 04:00:00|10395|10369|10261|10245|10550|10496|10242|10225|4588271
1460433600000|2016-04-12 04:00:00|10395|10191|10791|10776|10800|10794|10225|10191|8256826
1460520000000|2016-04-13 04:00:00|10813|10781|10965|10964|11129|11124|10750|10617|10256044
1460606400000|2016-04-14 04:00:00|11040|10883|11060|11042|11164|11162|10920|10883|5833810
1460692800000|2016-04-15 04:00:00|11219|10943|11153|11150|11219|11184|10981|10943|6854537
1460952000000|2016-04-18 04:00:00|11147|11132|9999|9981|11200|11132|9270|9233|22112492
1461038400000|2016-04-19 04:00:00|10688|9288|9437|9435|10688|10135|9409|9288|30535375
1461124800000|2016-04-20 04:00:00|9485|9401|9695|9675|9698|9696|9315|9314|14758950
1461211200000|2016-04-21 04:00:00|9696|9550|9430|9425|9800|9736|9425|9400|11256325
1461297600000|2016-04-22 04:00:00|9445|9401|9599|9595|9670|9667|9424|9401|9239317
1461556800000|2016-04-25 04:00:00|9735|9709|9366|9360|9735|9709|9281|9280|8915659
1461643200000|2016-04-26 04:00:00|9428|9325|9180|9160|9428|9420|9124|9111|7846481
1461729600000|2016-04-27 04:00:00|9242|9100|9199|9191|9250|9244|9024|9021|7000398
1461816000000|2016-04-28 04:00:00|9183|9100|9070|9055|9269|9261|9010|9008|6723304
1461902400000|2016-04-29 04:00:00|9179|9002|9002|9001|9179|9082|8823|8820|8170752
1462161600000|2016-05-02 04:00:00|9100|8856|9320|9312|9322|9321|8995|8838|7769702
1462248000000|2016-05-03 04:00:00|9380|9200|9173|9154|9430|9324|9132|9129|7030355
1462334400000|2016-05-04 04:00:00|9174|9100|9080|9075|9216|9213|9037|9000|4598499
1462420800000|2016-05-05 04:00:00|9146|9051|8931|8927|9208|9205|8926|8915|6663710
1462507200000|2016-05-06 04:00:00|8935|8848|9097|9084|9097|9087|8813|8811|6280538
1462766400000|2016-05-09 04:00:00|9253|9004|9048|9031|9257|9182|8993|8984|5839689
1462852800000|2016-05-10 04:00:00|9100|8979|9280|9254|9325|9323|9060|8979|6720506
1462939200000|2016-05-11 04:00:00|9296|9158|8998|8991|9312|9267|8991|8989|7137301
1463025600000|2016-05-12 04:00:00|9040|8949|8760|8697|9125|9076|8576|8574|12197166
1463112000000|2016-05-13 04:00:00|8786|8671|8780|8772|8901|8858|8627|8611|7203291
1463371200000|2016-05-16 04:00:00|8820|8670|8912|8900|9000|8999|8615|8613|6751322
1463457600000|2016-05-17 04:00:00|9049|8755|8878|8864|9087|9084|8818|8755|7227948
1463544000000|2016-05-18 04:00:00|8918|8753|9063|9051|9172|9171|8829|8753|9434994
1463630400000|2016-05-19 04:00:00|9145|8971|8960|8951|9200|9127|8830|8829|7937209
1463716800000|2016-05-20 04:00:00|9059|8982|9273|9257|9328|9327|8975|8829|9411575
1463976000000|2016-05-23 04:00:00|9330|9235|9519|9512|9530|9529|9225|9180|9188220
1464062400000|2016-05-24 04:00:00|9543|9518|9830|9800|9914|9913|9518|9410|12058374
1464148800000|2016-05-25 04:00:00|9878|9769|10074|10047|10089|10080|9832|9740|9221823
1464235200000|2016-05-26 04:00:00|10092|10053|10330|10317|10500|10491|10055|9980|10454268
1464321600000|2016-05-27 04:00:00|10400|10250|10334|10330|10400|10349|10150|10144|5506482
1464667200000|2016-05-31 04:00:00|10350|10300|10278|10251|10389|10350|10215|10212|5214114
1464753600000|2016-06-01 04:00:00|10300|10215|10165|10139|10300|10215|10020|10015|5414346
1464840000000|2016-06-02 04:00:00|10220|10101|10120|10110|10220|10210|10078|9988|5006491
1464926400000|2016-06-03 04:00:00|10159|9942|9959|9953|10170|10130|9854|9853|5878543
1465185600000|2016-06-06 04:00:00|10200|9848|10085|10066|10200|10104|9985|9848|4274425
1465272000000|2016-06-07 04:00:00|10150|9974|9994|9990|10190|10161|9979|9968|3940252
1465358400000|2016-06-08 04:00:00|10100|9900|9850|9800|10136|10031|9762|9760|5963471
1465444800000|2016-06-09 04:00:00|9990|9680|9716|9706|9990|9839|9670|9666|5733395
1465531200000|2016-06-10 04:00:00|9699|9630|9379|9373|9699|9630|9329|9328|7825942
1465790400000|2016-06-13 04:00:00|9387|9262|9365|9352|9720|9717|9285|9188|9556281
1465876800000|2016-06-14 04:00:00|9413|9289|9412|9395|9583|9574|9328|9188|5509136
1465963200000|2016-06-15 04:00:00|9488|9420|9438|9424|9547|9545|9352|9351|5014984
1466049600000|2016-06-16 04:00:00|9506|9398|9569|9544|9569|9565|9326|9300|4947240
1466136000000|2016-06-17 04:00:00|9590|9500|9439|9435|9590|9575|9422|9420|5018779
1466395200000|2016-06-20 04:00:00|9535|9517|9400|9385|9590|9587|9365|9363|5528577
1466481600000|2016-06-21 04:00:00|9501|9284|9070|9052|9501|9420|9052|9051|9018486
1466568000000|2016-06-22 04:00:00|9247|9026|9033|9026|9248|9196|8978|8977|5919173
1466654400000|2016-06-23 04:00:00|9042|8988|9200|9131|9245|9220|8822|8814|6524220
1466740800000|2016-06-24 04:00:00|8888|8815|8850|8832|9050|9041|8600|8533|6795449
1467000000000|2016-06-27 04:00:00|8830|8771|8528|8520|8830|8797|8483|8480|8460624
1467086400000|2016-06-28 04:00:00|8684|8600|8805|8800|8888|8885|8587|8462|6800054
1467172800000|2016-06-29 04:00:00|8880|8708|9140|9131|9198|9196|8875|8708|6738456
1467259200000|2016-06-30 04:00:00|9172|9018|9470|9460|9600|9592|8995|8990|5929056
1467345600000|2016-07-01 04:00:00|9500|9353|9670|9660|9700|9698|9390|9330|9486476
1467691200000|2016-07-05 04:00:00|9635|9470|9754|9720|10127|10106|9335|9300|16747788
1467777600000|2016-07-06 04:00:00|9695|9600|9466|9446|9695|9625|9357|9355|10285944
1467864000000|2016-07-07 04:00:00|9536|9415|9518|9500|9550|9535|9320|9317|6213380
1467950400000|2016-07-08 04:00:00|9566|9530|9714|9706|9741|9740|9535|9530|4648735
1468209600000|2016-07-11 04:00:00|9698|9599|9455|9453|9730|9686|9430|9429|7265882
1468296000000|2016-07-12 04:00:00|9463|9406|9625|9600|9672|9670|9413|9310|7511458
1468382400000|2016-07-13 04:00:00|9620|9509|9644|9635|9725|9671|9482|9400|5784018
1468468800000|2016-07-14 04:00:00|9700|9623|9801|9785|9828|9827|9684|9550|5812249
1468555200000|2016-07-15 04:00:00|9846|9818|9815|9790|9898|9879|9742|9740|5666648
1468814400000|2016-07-18 04:00:00|9903|9850|8590|8585|10473|10455|8211|8202|18579698
1468900800000|2016-07-19 04:00:00|8790|8450|8594|8585|8790|8780|8451|8450|30627857
1468987200000|2016-07-20 04:00:00|8636|8600|8792|8788|8850|8848|8583|8527|12049300
1469073600000|2016-07-21 04:00:00|8830|8782|8603|8590|8838|8835|8522|8521|9560840
1469160000000|2016-07-22 04:00:00|8639|8530|8590|8585|8650|8649|8512|8511|6346249
1469419200000|2016-07-25 04:00:00|8600|8550|8777|8770|8787|8786|8502|8501|8686072
1469505600000|2016-07-26 04:00:00|8800|8799|9187|9182|9310|9305|8782|8718|11280503
1469592000000|2016-07-27 04:00:00|9326|9098|9244|9240|9366|9240|9012|9010|5301730
1469678400000|2016-07-28 04:00:00|9279|9177|9175|9160|9300|9230|9072|9066|3735202
1469764800000|2016-07-29 04:00:00|9186|9061|9127|9120|9197|9168|9060|8998|4609799
1470024000000|2016-08-01 04:00:00|9197|9150|9448|9445|9467|9466|9054|9050|6703080
1470110400000|2016-08-02 04:00:00|9469|9336|9368|9365|9492|9417|9218|9217|6318759
1470196800000|2016-08-03 04:00:00|9483|9315|9315|9295|9483|9464|9256|9205|4299221
1470283200000|2016-08-04 04:00:00|9432|9285|9349|9330|9432|9372|9184|9182|3543342
1470369600000|2016-08-05 04:00:00|9388|9250|9659|9632|9774|9773|9328|9250|11072165
1470628800000|2016-08-08 04:00:00|9731|9589|9509|9500|9800|9625|9401|9400|6203581
1470715200000|2016-08-09 04:00:00|9579|9470|9398|9391|9598|9578|9350|9348|5546570
1470801600000|2016-08-10 04:00:00|9447|9399|9394|9391|9500|9472|9296|9295|4266990
1470888000000|2016-08-11 04:00:00|9475|9399|9600|9591|9633|9632|9444|9399|5596903
1470974400000|2016-08-12 04:00:00|9650|9540|9647|9641|9683|9681|9511|9508|4142445
1471233600000|2016-08-15 04:00:00|9700|9640|9533|9531|9725|9690|9524|9515|4685473
1471320000000|2016-08-16 04:00:00|9539|9486|9495|9475|9561|9560|9441|9439|4349505
1471406400000|2016-08-17 04:00:00|9557|9461|9648|9637|9694|9692|9489|9400|4963423
1471492800000|2016-08-18 04:00:00|9699|9501|9620|9610|9722|9721|9519|9501|4778391
1471579200000|2016-08-19 04:00:00|9633|9529|9600|9592|9800|9675|9551|9501|5146611
1471838400000|2016-08-22 04:00:00|9599|9545|9520|9513|9700|9612|9496|9485|3757961
1471924800000|2016-08-23 04:00:00|9688|9485|9600|9591|9688|9657|9550|9485|3532283
1472011200000|2016-08-24 04:00:00|9625|9550|9567|9558|9650|9632|9493|9492|4359674
1472097600000|2016-08-25 04:00:00|9650|9448|9740|9737|9825|9824|9595|9448|7166113
1472184000000|2016-08-26 04:00:00|9788|9700|9758|9746|9795|9790|9658|9656|4496763
1472443200000|2016-08-29 04:00:00|9770|9741|9717|9711|9845|9843|9630|9525|4675108
1472529600000|2016-08-30 04:00:00|9769|9700|9746|9741|9885|9884|9714|9700|3963972
1472616000000|2016-08-31 04:00:00|9778|9700|9750|9735|9788|9787|9676|9675|3238095
1472702400000|2016-09-01 04:00:00|9760|9699|9734|9730|9800|9797|9693|9691|2673045
1472788800000|2016-09-02 04:00:00|9790|9608|9736|9726|9819|9817|9701|9608|2681105
1473134400000|2016-09-06 04:00:00|9830|9740|10015|10014|10032|10031|9753|9740|5525896
1473220800000|2016-09-07 04:00:00|10058|9950|9919|9905|10058|10030|9842|9841|4111523
1473307200000|2016-09-08 04:00:00|9963|9842|9965|9958|10006|10004|9877|9758|3448566
1473393600000|2016-09-09 04:00:00|9992|9900|9655|9650|10000|9935|9651|9648|4748897
1473652800000|2016-09-12 04:00:00|9574|9500|9905|9904|9930|9929|9500|9480|5541601
1473739200000|2016-09-13 04:00:00|9783|9648|9619|9605|9899|9799|9533|9531|8428774
1473825600000|2016-09-14 04:00:00|9664|9606|9695|9678|9887|9880|9610|9588|6079241
1473912000000|2016-09-15 04:00:00|9825|9600|9734|9716|9825|9796|9661|9600|3549543
1473998400000|2016-09-16 04:00:00|9778|9702|9953|9947|9955|9953|9705|9701|5959598
1474257600000|2016-09-19 04:00:00|9963|9818|9825|9812|10050|10037|9784|9781|5733298
1474344000000|2016-09-20 04:00:00|9897|9790|9855|9834|9916|9915|9769|9766|3081669
1474430400000|2016-09-21 04:00:00|9880|9792|9485|9480|9880|9825|9327|9326|12941057
1474516800000|2016-09-22 04:00:00|9529|9411|9585|9581|9600|9588|9424|9411|7135416
1474603200000|2016-09-23 04:00:00|9600|9430|9599|9580|9698|9696|9490|9430|3994097
1474862400000|2016-09-26 04:00:00|9660|9560|9455|9441|9660|9575|9405|9385|4440425
1474948800000|2016-09-27 04:00:00|9600|9440|9727|9702|9764|9761|9475|9440|6430757
1475035200000|2016-09-28 04:00:00|9772|9690|9744|9725|9787|9758|9603|9601|4745847
1475121600000|2016-09-29 04:00:00|9790|9719|9675|9669|9832|9830|9664|9660|4615536
1475208000000|2016-09-30 04:00:00|9700|9618|9875|9865|9954|9952|9670|9618|6566114
1475467200000|2016-10-03 04:00:00|9924|9717|10296|10295|10339|10336|9810|9717|9397904
1475553600000|2016-10-04 04:00:00|10290|10235|10260|10240|10463|10455|10189|10186|7715180
1475640000000|2016-10-05 04:00:00|10375|10209|10629|10610|10697|10696|10280|10150|8230586
1475726400000|2016-10-06 04:00:00|10765|10500|10514|10500|10765|10620|10389|10388|4213306
1475812800000|2016-10-07 04:00:00|10600|10410|10498|10463|10650|10648|10049|10006|5868036
1476072000000|2016-10-10 04:00:00|10324|10324|10340|10333|10469|10451|10243|10199|3951121
1476158400000|2016-10-11 04:00:00|10350|10283|10089|10050|10350|10335|9988|9986|5845155
1476244800000|2016-10-12 04:00:00|10190|10038|9900|9891|10248|10247|9880|9860|5125205
1476331200000|2016-10-13 04:00:00|9913|9750|10033|10031|10050|10049|9764|9750|5211845
1476417600000|2016-10-14 04:00:00|10100|9980|10135|10131|10210|10205|10037|9980|6257401
1476676800000|2016-10-17 04:00:00|10129|10052|11942|11935|12128|12102|9800|9760|18883311
1476763200000|2016-10-18 04:00:00|11879|11775|11910|11894|11982|11980|11655|11650|24403215
1476849600000|2016-10-19 04:00:00|12245|11800|12219|12200|12245|12244|11800|11800|13682486
1476936000000|2016-10-20 04:00:00|12374|12106|12350|12348|12374|12374|12107|12106|9089934
1477022400000|2016-10-21 04:00:00|12791|12231|12767|12760|12791|12790|12236|12231|11149223
1477281600000|2016-10-24 04:00:00|12929|12615|12733|12720|12929|12928|12622|12615|8962737
1477368000000|2016-10-25 04:00:00|12806|12575|12664|12633|12806|12802|12578|12575|4772814
1477454400000|2016-10-26 04:00:00|12675|12527|12730|12730|12872|12869|12575|12500|4948432
1477540800000|2016-10-27 04:00:00|13000|12642|12622|12600|13000|12808|12580|12570|4382331
1477627200000|2016-10-28 04:00:00|12660|12586|12697|12657|12893|12886|12595|12500|4311071
1477886400000|2016-10-31 04:00:00|12708|12440|12496|12485|12708|12700|12449|12440|3899912
1477972800000|2016-11-01 04:00:00|12582|12183|12339|12315|12582|12576|12185|12183|3944995
1478059200000|2016-11-02 04:00:00|12405.77|12146|12192|12155|12405.77|12404|12150|12146|3088857
1478145600000|2016-11-03 04:00:00|12372|12052|12240|12202|12372|12369|12143|12052|2784675
1478232000000|2016-11-04 04:00:00|12343|12166|12215|12205|12343|12341|12177|12166|3166384
1478494800000|2016-11-07 05:00:00|12575|12252|12473|12452|12575|12567|12339|12252|2910909
1478581200000|2016-11-08 05:00:00|12581|12322|12495|12477|12581|12578|12324|12322|2920286
1478667600000|2016-11-09 05:00:00|12365|11960|12225|12201|12365|12362|11970|11960|4825388
1478754000000|2016-11-10 05:00:00|12320|11370|11540|11513|12320|12306|11383|11370|12176814
1478840400000|2016-11-11 05:00:00|11661|11312|11483|11471|11661|11652|11318|11312|7542956
1479099600000|2016-11-14 05:00:00|11590|11074|11349|11312|11590|11578|11074|11074|6453551
1479186000000|2016-11-15 05:00:00|11641|11309.1|11380|11375|11641|11638|11314|11309.1|4568239
1479272400000|2016-11-16 05:00:00|11612|11181|11510|11490|11612|11610|11188|11181|3844639
1479358800000|2016-11-17 05:00:00|11681|11356|11513|11500|11681|11675|11364|11356|4010187
1479445200000|2016-11-18 05:00:00|11543|11413|11540|11521|11649|11633|11356|11340|4340882
1479704400000|2016-11-21 05:00:00|11872|11530|11809|11790|11872|11865|11532|11530|4421883
1479790800000|2016-11-22 05:00:00|11946|11698|11819|11795|11946|11944|11703|11698|4122909
1479877200000|2016-11-23 05:00:00|11889|11725|11769|11760|11889|11885|11732|11725|2783617
1480050000000|2016-11-25 05:00:00|11839|11718|11742|11738|11839|11836|11722|11718|869978
1480309200000|2016-11-28 05:00:00|11762|11571|11690|11675|11762|11748|11576|11571|3547052
1480395600000|2016-11-29 05:00:00|11918|11700|11762|11742|11918|11914|11715|11700|4786222
1480482000000|2016-11-30 05:00:00|12037|11639.13|11728|11710|12037|12032|11647|11639.13|4916023
1480568400000|2016-12-01 05:00:00|11850|11399|11719|11702|11850|11849|11400|11399|5669033
1480654800000|2016-12-02 05:00:00|12115|11650|12101|12100|12115|12115|11673|11650|6258532
1480914000000|2016-12-05 05:00:00|12181|11840|11926|11921|12181|12180|11843|11840|4863841
1481000400000|2016-12-06 05:00:00|12500|11920|12499|12490|12500|12499|11937|11920|7191175
1481086800000|2016-12-07 05:00:00|12575|12325|12538|12530|12575|12572|12328|12325|5275155
1481173200000|2016-12-08 05:00:00|12635|12216|12329|12325|12635|12632|12218|12216|5868432
1481259600000|2016-12-09 05:00:00|12430|12173|12292|12285|12430|12426|12177|12173|3133232
1481518800000|2016-12-12 05:00:00|12402|12214|12285|12263|12402|12396|12238|12214|2568383
1481605200000|2016-12-13 05:00:00|12509|12278.09|12375|12361|12509|12507|12283|12278.09|3640015
1481691600000|2016-12-14 05:00:00|12439|12250|12400|12344|12439|12436|12257|12250|3993327
1481778000000|2016-12-15 05:00:00|12743|12295|12571|12522|12743|12737|12300|12295|4565647
1481864400000|2016-12-16 05:00:00|12685|12401|12419|12416|12685|12677|12403|12401|4035047
1482123600000|2016-12-19 05:00:00|12644|12288|12570|12555|12644|12640|12290|12288|3169875
1482210000000|2016-12-20 05:00:00|12630|12464|12512|12500|12630|12625|12469|12464|2563960
1482296400000|2016-12-21 05:00:00|12773.5|12481|12658|12640|12773.5|12771|12500|12481|3944730
1482382800000|2016-12-22 05:00:00|12750|12520|12580|12558|12750|12744|12522|12520|2635877
1482469200000|2016-12-23 05:00:00|12628|12509|12560|12550|12628|12624|12516|12509|1266788
1482814800000|2016-12-27 05:00:00|12905|12547|12837|12830|12905|12902|12550|12547|3095036
1482901200000|2016-12-28 05:00:00|12910|12556|12584|12558|12910|12907|12570|12556|2565079
1482987600000|2016-12-29 05:00:00|12706|12540|12540|12535|12800|12609|12425|12420|1908285
1483074000000|2016-12-30 05:00:00|12657|12360|12380|12379|12657|12646|12361|12360|2557284
1483419600000|2017-01-03 05:00:00|12818|12430|12750|12711|12818|12816|12433|12430|6178591
1483506000000|2017-01-04 05:00:00|13000|12429|12954|12940|13019|13016|12659|12429|5224117
1483592400000|2017-01-05 05:00:00|13500|12720|13215|13200|13500|13274|12860|12720|5976879
1483678800000|2017-01-06 05:00:00|13388|12981|13105|13100|13388|13386|12987|12981|5455065
1483938000000|2017-01-09 05:00:00|13155|13040|13110|13096|13199|13195|12993|12989|3589149
1484024400000|2017-01-10 05:00:00|13222|12929|12998|12975|13222|13216|12930|12929|3394403
1484110800000|2017-01-11 05:00:00|13150|12925|13060|13043|13150|13146|12926|12925|3651099
1484197200000|2017-01-12 05:00:00|13085|12850|12932|12930|13085|13083|12854|12850|3267231
1484283600000|2017-01-13 05:00:00|13400|13019|13395|13390|13400|13400|13019|13019|6626212
1484629200000|2017-01-17 05:00:00|13500|13475|13347|13336|13550|13540|13210|13209|5878292
1484715600000|2017-01-18 05:00:00|14025|13106|14400|14380|14600|14598|13108|13106|10795444
1484802000000|2017-01-19 05:00:00|14598|13940|13830|13825|14598|14473|13814|13811|13280766
1484888400000|2017-01-20 05:00:00|14079|13768|13860|13855|14079|14076|13768|13768|5525717
1485147600000|2017-01-23 05:00:00|13820|13750|13747|13741|13949|13946|13718|13718|3680549
1485234000000|2017-01-24 05:00:00|13750|13717|14043|14026|14093|14092|13707|13703|4249011
1485320400000|2017-01-25 05:00:00|14050|13998|13950|13947|14139|14133|13910|13905|3987490
1485406800000|2017-01-26 05:00:00|13983|13900|13896|13861|14121|14117|13852|13851|3377237
1485493200000|2017-01-27 05:00:00|14060|13700|14265|14242|14280|14270|13895|13700|5019220
1485752400000|2017-01-30 05:00:00|14224|13880|14125|14113|14224|14185|13880|13880|4347239
1485838800000|2017-01-31 05:00:00|14183|13970|14065|14057|14183|14176|13972|13970|2499226
1485925200000|2017-02-01 05:00:00|14455|14022|14075|14050|14455|14230|13938|13930|3488682
1486011600000|2017-02-02 05:00:00|14102|13905|13929|13910|14102|14097|13906|13905|2069852
1486098000000|2017-02-03 05:00:00|14064|13910|14030|14007|14064|14064|13918|13910|2066345
1486357200000|2017-02-06 05:00:00|14118|13939|14100|14083|14118|14112|13921|13916|2123857
1486443600000|2017-02-07 05:00:00|14428|14105|14388|14382|14428|14428|14108|14105|4934253
1486530000000|2017-02-08 05:00:00|14400|14349|14498|14474|14507|14503|14257|14256|3968113
1486616400000|2017-02-09 05:00:00|14514|14358|14418|14402|14514|14501|14361|14358|2591933
1486702800000|2017-02-10 05:00:00|14442|14400|14483|14473|14529.92|14525|14399|14397|3391752
1486962000000|2017-02-13 05:00:00|14530|14478|14321|14316|14595|14590|14306|14305|2718631
1487048400000|2017-02-14 05:00:00|14614|14044|14089|14082|14614|14406|14006|14005|5229430
1487134800000|2017-02-15 05:00:00|14243|14025|14241|14238|14243|14242|14025|14025|3188385
1487221200000|2017-02-16 05:00:00|14248|14107|14200|14185|14248|14248|14107|14107|1599692
1487307600000|2017-02-17 05:00:00|14290|14101|14222|14217|14290|14290|14101|14101|2710285
1487653200000|2017-02-21 05:00:00|14300|14227|14275|14266|14338|14336|14182|14181|2049167
1487739600000|2017-02-22 05:00:00|14280|14241|14384|14379|14400|14399|14220|14217|1770172
1487826000000|2017-02-23 05:00:00|14400|14153|14262|14232|14450|14448|14157|14153|2852570
1487912400000|2017-02-24 05:00:00|14614|13838|14320|14307|14614|14355|14129|13838|2195658
1488171600000|2017-02-27 05:00:00|14334|14290|14341|14334|14391|14391|14241|14238|2097315
1488258000000|2017-02-28 05:00:00|14377|14185|14232|14215|14377|14356|14187|14185|2080394
1488344400000|2017-03-01 05:00:00|14235|14232|14255|14241|14326|14325|14213|14210|2482279
1488430800000|2017-03-02 05:00:00|14315|13909|13955|13951|14315|14284|13909|13909|3657923
1488517200000|2017-03-03 05:00:00|13980|13885|13919|13891|14092|14088|13831|13827|3190473
1488776400000|2017-03-06 05:00:00|14062|14007|14200|14193|14284|14279|14035|14007|3945791
1488862800000|2017-03-07 05:00:00|14240|14038|14149|14130|14240|14239|14043|14038|2658817
1488949200000|2017-03-08 05:00:00|14157|14062|14050|14032|14206|14201|13979|13977|2599303
1489035600000|2017-03-09 05:00:00|14044|14042|14080|14071|14125|14122|13975|13900|1597452
1489122000000|2017-03-10 05:00:00|14180|14028|14089|14060|14180|14172|14030|14028|2148050
1489377600000|2017-03-13 04:00:00|14371|14040|14345|14340|14371|14371|14048|14040|2873491
1489464000000|2017-03-14 04:00:00|14377|14335|14329|14299|14377|14377|14171|14170|2572526
1489550400000|2017-03-15 04:00:00|14373|14328|14557|14533|14557|14551|14326|14323|3549503
1489636800000|2017-03-16 04:00:00|14572|14530|14481|14465|14650|14648|14423|14422|2967407
1489723200000|2017-03-17 04:00:00|14492|14461|14517|14495|14576|14576|14200|14200|4380375
1489982400000|2017-03-20 04:00:00|14510|14510|14583|14564|14625|14623|14462|14458|1942296
1490068800000|2017-03-21 04:00:00|14900|14439|14238|14220|14900|14770|14211|14210|4620710
1490155200000|2017-03-22 04:00:00|14250|14201|14278|14200|14380|14372|14076|14076|3970375
1490241600000|2017-03-23 04:00:00|14277|14238|14179|14163|14600|14290|14130|14050|1992674
1490328000000|2017-03-24 04:00:00|14219|14172|14207|14195|14280|14278|14161|14158|2070291
1490587200000|2017-03-27 04:00:00|14035|14000|14432|14413|14439|14439|14006|14000|3068804
1490673600000|2017-03-28 04:00:00|14436|14360|14537|14520|14611|14611|14365|14360|2910118
1490760000000|2017-03-29 04:00:00|14560|14501|14668|14648|14717|14715|14496|14489|2399267
1490846400000|2017-03-30 04:00:00|14829|14644|14816|14800|14829|14827|14647|14644|2646426
1490932800000|2017-03-31 04:00:00|14810|14798|14786|14772|14822.5|14822|14733|14733|2328190
1491192000000|2017-04-03 04:00:00|14800|14512|14710|14696|14805|14797|14574|14512|2775058
1491278400000|2017-04-04 04:00:00|14711|14694|14559|14541|14718|14718|14490|14489.36|2510805
1491364800000|2017-04-05 04:00:00|14560|14550|14378|14350|14625|14620|14327|14326|2847195
1491451200000|2017-04-06 04:00:00|14375|14339|14378|14355|14414|14403|14306|14300|2217838
1491537600000|2017-04-07 04:00:00|14389|14271|14330|14323|14389|14389|14281|14271|1906969
1491796800000|2017-04-10 04:00:00|14500|14300|14458|14405|14500|14464|14122|14121|3137869
1491883200000|2017-04-11 04:00:00|14467|14198|14450|14440|14467|14450|14198|14198|3023918
1491969600000|2017-04-12 04:00:00|14573.99|14351|14389|14353|14573.99|14572|14355|14351|2691973
1492056000000|2017-04-13 04:00:00|14515|14276|14326|14300|14515|14515|14276|14276|2100679
1492401600000|2017-04-17 04:00:00|14900|13965|14935|14922|14981|14976|13997|13965|9621968
1492488000000|2017-04-18 04:00:00|14875|14862|14334|14321|14922|14920|14155|14151|12199832
1492574400000|2017-04-19 04:00:00|14345|14315|13980|13975|14400|14396|13867|13866|6902382
1492660800000|2017-04-20 04:00:00|14140|14140|14130|14112|14180|14179|13930|13927.1|4346960
1492747200000|2017-04-21 04:00:00|14373|14130|14299|14290|14373|14302|14094|14016|3746411
1493006400000|2017-04-24 04:00:00|14447|14350|14385|14376|14450|14448|14349|14342|2745523
1493092800000|2017-04-25 04:00:00|14450|14387|15213|15195|15352|15349|14387|14387|12370197
1493179200000|2017-04-26 04:00:00|15400|15183|15037|15023|15400|15258|14940|14938|5602884
1493265600000|2017-04-27 04:00:00|15362|14930|15341|15329|15362|15360|14932|14930|4173163
1493352000000|2017-04-28 04:00:00|15364|15232|15236|15206|15364|15350|15094|15094|3368330
1493611200000|2017-05-01 04:00:00|15500|15000|15576|15556|15770|15769|15100|15000|5182439
1493697600000|2017-05-02 04:00:00|15749|15463|15627|15613|15749|15650|15464|15463|3007255
1493784000000|2017-05-03 04:00:00|15690|15510|15545|15525|15690|15690|15488|15488|2281037
1493870400000|2017-05-04 04:00:00|15790|15455|15725|15711|15790|15788|15458|15455|2646794
1493956800000|2017-05-05 04:00:00|15879|15592|15668|15660|15879|15875|15593|15592|3030427
1494216000000|2017-05-08 04:00:00|15800|15349|15636|15608|15800|15760|15532|15349|2521446
1494302400000|2017-05-09 04:00:00|15780|15610|15744|15715|15785|15777|15600|15595|2138903
1494388800000|2017-05-10 04:00:00|15950|15656|16035|16017|16110|16109|15665|15656|3949380
1494475200000|2017-05-11 04:00:00|16180|15756|15859|15825|16180|16080|15757|15756|3294261
1494561600000|2017-05-12 04:00:00|15887|15830|16088|16078|16090|16090|15843|15830|2439857
1494820800000|2017-05-15 04:00:00|16100|16060|16005|15990|16178|16175|15978|15976|2269934
1494907200000|2017-05-16 04:00:00|16118|15859|15859|15859|16118|16114|15859|15859|1986824
1494993600000|2017-05-17 04:00:00|15895|15841|15425|15401|15900|15885|15305|15300|3944270
1495080000000|2017-05-18 04:00:00|15689|15150|15585|15565|15689|15686|15225|15150|3034169
1495166400000|2017-05-19 04:00:00|15655|15554|15701|15696|15806|15805|15590|15553|2100282
1495425600000|2017-05-22 04:00:00|15746|15690|15710|15694|15860|15856|15644|15643|2113820
1495512000000|2017-05-23 04:00:00|15726|15718|15790|15764|15831|15828|15681|15665|1865866
1495598400000|2017-05-24 04:00:00|15828|15770|15795|15775|15848|15843|15718|15717|1661592
1495684800000|2017-05-25 04:00:00|15797|15775|16318|16300|16410|16408|15795|15775|4710727
1495771200000|2017-05-26 04:00:00|16375|16112|16235|16218|16375|16336|16113|16112|2530875
1496116800000|2017-05-30 04:00:00|16317|16280|16321|16303|16475|16474|16260|16250|2364705
1496203200000|2017-05-31 04:00:00|16444|16075|16340|16307|16444|16395|16075|16075|2653007
1496289600000|2017-06-01 04:00:00|16405|16350|16312|16252|16425|16420|16173|16170|2095027
1496376000000|2017-06-02 04:00:00|16499|16207|16519|16518|16589|16589|16290|16207|2277430
1496635200000|2017-06-05 04:00:00|16550|16343|16506|16505|16550|16542|16348|16343|1957004
1496721600000|2017-06-06 04:00:00|16680|16416|16530|16507|16680|16680|16416|16416|2544750
1496808000000|2017-06-07 04:00:00|16700|16250|16579|16562|16700|16637|16441|16250|1791468
1496894400000|2017-06-08 04:00:00|16645|16578|16574|16545|16687|16679|16489|16484|2176217
1496980800000|2017-06-09 04:00:00|16689|16100|15863|15821|16689|16662|15455|15451|5340906
1497240000000|2017-06-12 04:00:00|15849|15785|15215|15181|15849|15785|14835|14831|7074142
1497326400000|2017-06-13 04:00:00|15566|15013|15320|15300|15566|15560|15021|15013|4063441
1497412800000|2017-06-14 04:00:00|15560|15028|15180|15141|15560|15560|15031|15028|3757294
1497499200000|2017-06-15 04:00:00|15191|15021|15230|15205|15256|15254|14737|14730|3955459
1497585600000|2017-06-16 04:00:00|15352|15039|15260|15238|15352|15349|15045|15039|4186633
1497844800000|2017-06-19 04:00:00|15558|15241|15339|15320|15558|15556|15244|15241|3636912
1497931200000|2017-06-20 04:00:00|15450|15140|15250|15200|15450|15444|15143|15140|2755669
1498017600000|2017-06-21 04:00:00|15538|15180|15508|15500|15538|15538|15190|15180|3265002
1498104000000|2017-06-22 04:00:00|15550|15550|15493|15476|15550|15550|15380|15374|2348280
1498190400000|2017-06-23 04:00:00|15695|15377|15810|15802|15819|15817|15382|15377|3668851
1498449600000|2017-06-26 04:00:00|15831|15805|15730|15715|15997|15990|15660|15656|3466236
1498536000000|2017-06-27 04:00:00|15720|15072|15109|15095|15720|15700|15072|15072|4307879
1498622400000|2017-06-28 04:00:00|15195|15050|15375|15365|15420|15416|14995|14950|3126000
1498708800000|2017-06-29 04:00:00|15500|14800|14985|14970|15500|15405|14804|14800|3960512
1498795200000|2017-06-30 04:00:00|15145|14843|14970|14942|15145|15110|14850|14843|3182692
1499054400000|2017-07-03 04:00:00|15000|14603|14638|14614|15058|15051|14582|14580|2437745
1499227200000|2017-07-05 04:00:00|14800|14620|14769|14767|14826|14823|14555|14555|2474168
1499313600000|2017-07-06 04:00:00|14735|14425|14630|14607|14735|14724|14425|14425|3204441
1499400000000|2017-07-07 04:00:00|15090|14600|15049|15036|15090|15090|14600|14600|3360923
1499659200000|2017-07-10 04:00:00|15323|14965|15249|15230|15323|15321|14974|14965|2966205
1499745600000|2017-07-11 04:00:00|15523|15159.9|15483|15450|15523|15523|15167|15159.9|2912138
1499832000000|2017-07-12 04:00:00|15625|15470|15905|15905|15927|15929|15508|15470|4879201
1499918400000|2017-07-13 04:00:00|15965|15720|15827|15820|16013|16007|15699|15690|3305614
1500004800000|2017-07-14 04:00:00|15895|15785|16138|16117|16140|16132|15785|15785|2997518
1500264000000|2017-07-17 04:00:00|16369|16134|17907|17890|17944|17940|16007|16002|10838969
1500350400000|2017-07-18 04:00:00|18500|17120|18400|18375|18500|18499|17431|17120|21800146
1500436800000|2017-07-19 04:00:00|18420|18375|18375|18350|18717|18715|18184|18175|9733265
1500523200000|2017-07-20 04:00:00|18409|18393|18360|18308|18592|18590|18273|18271|4419867
1500609600000|2017-07-21 04:00:00|18395|18311|18890|18873|18893|18885|18240|18225|4979528
1500868800000|2017-07-24 04:00:00|19000|18820|18750|18724|19025|19024|18712|18701|4944653
1500955200000|2017-07-25 04:00:00|18866|18581|18720|18698|18866|18861|18599|18581|3122253
1501041600000|2017-07-26 04:00:00|19000|18721|18959|18917|19000|18966|18703|18700|2458489
1501128000000|2017-07-27 04:00:00|19100|18530|18309|18283|19100|19030|17950|17941|6396311
1501214400000|2017-07-28 04:00:00|18260|18086|18428|18404|18503|18500|18120|18086|3404352
1501473600000|2017-07-31 04:00:00|18575|18305|18155|18151|18575|18500|18067|18065|2740734
1501560000000|2017-08-01 04:00:00|18220|18155|18260|18241|18462|18461|18160|18146|2892191
1501646400000|2017-08-02 04:00:00|18300|18205|18099|18070|18400|18300|17784|17784|3198096
1501732800000|2017-08-03 04:00:00|18194|17802.1|17941|17925|18194|18144|17802.1|17802.1|2735953
1501819200000|2017-08-04 04:00:00|18100|17850|18020|17992|18100|18096|17852|17850|2555300
1502078400000|2017-08-07 04:00:00|18207|17900|18133|18125|18227|18223|17915|17900|2559115
1502164800000|2017-08-08 04:00:00|18191|16687|17298|17275|18191|18190|16700|16687|3659484
1502251200000|2017-08-09 04:00:00|17250|17233|17560|17550|17616|17600|17012|17005|5013252
1502337600000|2017-08-10 04:00:00|17536|17230|16800|16725|17570|17500|16745|16725|5297114
1502424000000|2017-08-11 04:00:00|16850|16822|17135|17125|17258|17252|16639|16634|2678130
1502683200000|2017-08-14 04:00:00|17229|16995|17100|17080|17237|17237|16882|16880|4145632
1502769600000|2017-08-15 04:00:00|17195|16820|16838|16830|17195|17180|16820|16820|3094030
1502856000000|2017-08-16 04:00:00|16885|16800|16995|16977|17050|17049|16636|16625|3624801
1502942400000|2017-08-17 04:00:00|17058|16572|16600|16597|17058|17044|16577|16572|2847625
1503028800000|2017-08-18 04:00:00|16620|16587|16689|16655|16997|16991|16595|16580|4097079
1503288000000|2017-08-21 04:00:00|16658|16600|16800|16677|16899|16899|16437|16425|3672594
1503374400000|2017-08-22 04:00:00|16774|16749|16934|16915|16993|16990|16710|16677|2808857
1503460800000|2017-08-23 04:00:00|16946|16915|16855|16848|16964|16960|16676|16670|2872081
1503547200000|2017-08-24 04:00:00|16984|16615|16827|16805|17117|17111|16623|16615|3193837
1503633600000|2017-08-25 04:00:00|16900|16550|16592|16582|16900|16867|16551|16550|2214647
1503892800000|2017-08-28 04:00:00|16700|16516|16642|16600|16865|16859|16557|16516|2194345
1503979200000|2017-08-29 04:00:00|16600|16450|16916|16896|16968|16966|16470|16450|2633502
1504065600000|2017-08-30 04:00:00|17492|16877|17490|17469|17492|17491|16881|16877|4801693
1504152000000|2017-08-31 04:00:00|17619|17387|17487|17455|17619|17610|17387|17387|4012398
1504238400000|2017-09-01 04:00:00|17648|17392|17480|17462|17648|17645|17396|17392|2040621
1504584000000|2017-09-05 04:00:00|17480|17453|17475|17453|17588|17587|17248|17244|2698826
1504670400000|2017-09-06 04:00:00|17515|17475|17915|17896|17946|17943|17390|17373|5551836
1504756800000|2017-09-07 04:00:00|18000|17710|17919|17900|18035|18029|17712|17710|3697052
1504843200000|2017-09-08 04:00:00|18039|17625|17680|17650|18039|18038|17627|17625|2841298
1505102400000|2017-09-11 04:00:00|17745|17680|18189|18188|18247|18245|17720|17680|3945447
1505188800000|2017-09-12 04:00:00|18576|18065.5|18540|18515|18576|18549|18069|18065.5|4326979
1505275200000|2017-09-13 04:00:00|18600|18255|18375|18359|18600|18524|18257|18255|2644589
1505361600000|2017-09-14 04:00:00|18528.82|18200|18220|18200|18528.82|18525|18202|18200|2746251
1505448000000|2017-09-15 04:00:00|18493|18143|18282|18222|18493|18491|18150|18143|3091402
1505707200000|2017-09-18 04:00:00|18380|18280|18500|18475|18545|18538|18277|18255|3155591
1505793600000|2017-09-19 04:00:00|18623|18417|18568|18565|18623|18618|18421|18417|3023622
1505880000000|2017-09-20 04:00:00|18650|18320|18560|18553|18650|18646|18330|18320|2933493
1505966400000|2017-09-21 04:00:00|18995|18316|18900|18869|18995|18993|18458|18316|4474077
1506052800000|2017-09-22 04:00:00|18985|18639|18717|18703|18985|18979|18641|18639|2614327
1506312000000|2017-09-25 04:00:00|18795|18677|17879|17861|18795|18795|17773|17770|5617995
1506398400000|2017-09-26 04:00:00|18145|17655|17978|17976|18145|18140|17657|17655|3291686
1506484800000|2017-09-27 04:00:00|18334|18000|18200|18191|18334|18332|18000|18000|3141965
1506571200000|2017-09-28 04:00:00|18258|18180|18097|18045|18260|18184|17939|17931|2390817
1506657600000|2017-09-29 04:00:00|18100|18055|18137|18110|18290|18284|18065|18050|2388487
1506916800000|2017-10-02 04:00:00|18236|18105|17730|17720|18295|18278|17661|17658|4660539
1507003200000|2017-10-03 04:00:00|17969.99|17730|17960|17920|17969.99|17969.99|17750|17730|2294713
1507089600000|2017-10-04 04:00:00|18670|17950|18465|18451|18670|18670|17950|17950|5579643
1507176000000|2017-10-05 04:00:00|18900|18500|19475|19465|19510|19500|18453|18446|11705592
1507262400000|2017-10-06 04:00:00|19865|19406|19810|19802|19892|19892|19211|19205|8691597
1507521600000|2017-10-09 04:00:00|19900|19810|19695|19685|19990|19985|19656|19656|3957495
1507608000000|2017-10-10 04:00:00|19830|19210|19479|19461|19830|19824|19221|19210|3658395
1507694400000|2017-10-11 04:00:00|19620|19382|19505|19495|19620|19612|19382|19382|3096179
1507780800000|2017-10-12 04:00:00|19861|19470|19586|19526|19861|19855|19470|19470|4496489
1507867200000|2017-10-13 04:00:00|20081.85|19579|19950|19946|20081.85|20081.85|19579|19579|6850891
1508126400000|2017-10-16 04:00:00|20198|20100|20533|20511|21100|21078|19788|19530|13144470
1508212800000|2017-10-17 04:00:00|20650|20570|19947|19930|20779|20760|19780|19778|14045298
1508299200000|2017-10-18 04:00:00|20100|19989|19520|19510|20100|20077|19428|19425|6363937
1508385600000|2017-10-19 04:00:00|19500|19309|19525|19510|19525|19521|19124|19116|4049851
1508472000000|2017-10-20 04:00:00|19600|19529|19479|19423|19654|19636|19380|19377|3064301
1508731200000|2017-10-23 04:00:00|19550|19103.46|19248|19232|19550|19550|19111|19103.46|3482971
1508817600000|2017-10-24 04:00:00|19354|19255|19578|19550|19673.5|19672|19150|19140|3802013
1508904000000|2017-10-25 04:00:00|19705.5|19301|19400|19393|19705.5|19696|19302|19301|3165126
1508990400000|2017-10-26 04:00:00|19761|19390|19688|19667|19761|19761|19400|19390|3109626
1509076800000|2017-10-27 04:00:00|19640|19500|19935|19912|20065|20062|19500|19500|4818599
1509336000000|2017-10-30 04:00:00|20000|19869|19820|19803|20109.9|20104|19708|19708|3237770
1509422400000|2017-10-31 04:00:00|19900|19521.8|19636|19615|19900|19896|19521.8|19521.8|2854024
1509508800000|2017-11-01 04:00:00|19799|19645|19800|19775|19917.44|19914|19606|19600|3084126
1509595200000|2017-11-02 04:00:00|20000|19709.01|19988|19957|20000|20000|19710|19709.01|2028724
1509681600000|2017-11-03 04:00:00|20055|19800|20001|19995|20055|20049|19799|19799|2175074
1509944400000|2017-11-06 05:00:00|20200|19809|20013|19983|20248|20244|19819|19809|3371000
1510030800000|2017-11-07 05:00:00|20200|20200|19600|19581|20200|20200|19486|19480|3496629
1510117200000|2017-11-08 05:00:00|19709|19474|19678|19655|19709|19709|19474|19474|2546570
1510203600000|2017-11-09 05:00:00|19670|19620|19400|19360|19674|19620|19086|19081|3356083
1510290000000|2017-11-10 05:00:00|19450|18951|19208|19176|19450|19450|18955|18951|3657721
1510549200000|2017-11-13 05:00:00|19605|19060|19510|19502|19605|19602|19078|19060|2547335
1510635600000|2017-11-14 05:00:00|19596|19300|19596|19585|19596|19587|19301|19300|2013154
1510722000000|2017-11-15 05:00:00|19594|19153|19239|19220|19594|19533|19153|19153|2486966
1510808400000|2017-11-16 05:00:00|19350|19300|19578|19552|19770|19768|19319|19300|3127135
1510894800000|2017-11-17 05:00:00|19575|19487|19320|19285|19608|19608|19267|19265|2244347
1511154000000|2017-11-20 05:00:00|19395|19260|19419|19417|19590|19420|19193|19190|2095903
1511240400000|2017-11-21 05:00:00|19752|19453|19623|19600|19752|19752|19455|19453|2683945
1511326800000|2017-11-22 05:00:00|19725|19365|19632|19630|19725|19725|19367|19365|2806595
1511499600000|2017-11-24 05:00:00|19777|19700|19576|19571|19800|19750|19537|19532|1030430
1511758800000|2017-11-27 05:00:00|19630|19400|19479|19440|19630|19600|19400|19400|1776286
1511845200000|2017-11-28 05:00:00|19800|19401|19909|19900|19967|19967|19405|19401|4018222
1511931600000|2017-11-29 05:00:00|19988|19000|18874|18815|19988|19975|18437|18432|7807967
1512018000000|2017-11-30 05:00:00|18895|18810|18756|18716|19109|19108|18673|18668|3579535
1512104400000|2017-12-01 05:00:00|18980|18500|18685|18661|18980|18972|18500|18500|3540049
1512363600000|2017-12-04 05:00:00|19100|18500|18409|18380|19100|18969|17844|17837|4615838
1512450000000|2017-12-05 05:00:00|18600|17900|18490|18426|18822|18804|18120|17900|2909254
1512536400000|2017-12-06 05:00:00|18900|17900|18620|18585|18900|18633|18275|17900|2814429
1512622800000|2017-12-07 05:00:00|18734|18323|18550|18543|18734|18734|18323|18323|2695555
1512709200000|2017-12-08 05:00:00|18883|18200|18874|18853|18941|18934|18600|18200|3058787
1512968400000|2017-12-11 05:00:00|18950|18593|18675|18640|18950|18938|18593|18593|2853450
1513054800000|2017-12-12 05:00:00|18785|18481.83|18573|18535|18785|18780|18488|18481.83|2467850
1513141200000|2017-12-13 05:00:00|18869|18502|18826|18800|18869|18863|18549|18502|2705839
1513227600000|2017-12-14 05:00:00|19100|18447|18855|18801|19267|19258|18729|18447|4126609
1513314000000|2017-12-15 05:00:00|19143|18801|19004|19000|19143|19143|18801|18801|3854079
1513573200000|2017-12-18 05:00:00|19100|18950|19020|18900|19170|19165|18894|18890|2861502
1513659600000|2017-12-19 05:00:00|19124|18700|18720|18700|19124|19070|18578|18575|3868813
1513746000000|2017-12-20 05:00:00|18911|18526|18850|18841|18911|18908|18526|18526|2355873
1513832400000|2017-12-21 05:00:00|19000|18500|18860|18850|19095|19094|18762|18500|2128189
1513918800000|2017-12-22 05:00:00|19200|18775|19002|18981|19200|19088|18683|18677|2424267
1514264400000|2017-12-26 05:00:00|19141|18690|18842|18775|19141|18986|18647|18640|1873935
1514350800000|2017-12-27 05:00:00|18855|18522|18633|18625|18855|18798|18522|18522|2396621
1514437200000|2017-12-28 05:00:00|19148|18600|19319|19290|19449|19443|18665|18556|5706346
1514523600000|2017-12-29 05:00:00|19550|19271|19200|19160|19550|19400|19125|19122|2645943
1514869200000|2018-01-02 05:00:00|19479|19305|20130|20099|20165|20157|19301|19300|6266201
1514955600000|2018-01-03 05:00:00|20195|20145|20516|20500|20621|20617|20159|20145|4707467
1515042000000|2018-01-04 05:00:00|21000|20025|20592|20563|21000|20701|20407|20025|3338924
1515128400000|2018-01-05 05:00:00|20863|20201|20998|20990|21003|20998|20566|20201|3908216
1515387600000|2018-01-08 05:00:00|21369|21000|21195|21190|21369|21246|20850|20841|2768357
1515474000000|2018-01-09 05:00:00|21240|20856|20920|20881|21400|21300|20863|20856|3244103
1515560400000|2018-01-10 05:00:00|21195|20850|21270|21268|21370|21358|20630|20475|3210786
1515646800000|2018-01-11 05:00:00|21789|21245|21740|21711|21826|21770|21346|21245|3599991
1515733200000|2018-01-12 05:00:00|22550|21300|22145|22130|22550|22252|21618|21300|4649242
1516078800000|2018-01-16 05:00:00|22756|22160|22403|22399|22756|22591|22269|22160|1830068
1516165200000|2018-01-17 05:00:00|22295|22020|21769|21761|22450|22270|21632|21550|4493035
1516251600000|2018-01-18 05:00:00|21965|21765|22075|22033|22134|22075|21665|21500|4159307
1516338000000|2018-01-19 05:00:00|22620|21400|22040|22000|22620|22396|21850|21400|4647079
1516597200000|2018-01-22 05:00:00|22479|21701|24673|24650|24730|24715|22125|21701|5651451
1516683600000|2018-01-23 05:00:00|24950|24096|25152|25118|25771|25757|24650|24096|13549366
1516770000000|2018-01-24 05:00:00|25148|25020|25557|25545|25894|25885|24949|24650|3085576
1516856400000|2018-01-25 05:00:00|26320|26100|26967|26937|27230|27225|26033|26021|7440900
1516942800000|2018-01-26 05:00:00|27100|26500|27499|27480|27499|27485|26883|26500|5526654
1517202000000|2018-01-29 05:00:00|27700|27460|28509|28500|28682|28675|27310|27255|9105078
1517288400000|2018-01-30 05:00:00|28500|28410|27850|27821|28500|28410|27280|27270|6239317
1517374800000|2018-01-31 05:00:00|28015|27830|27199|27175|28285|28250|26925|26904|5880916
1517461200000|2018-02-01 05:00:00|27270|27199|26920|26879|27270|27216|26357|26338|4831143
1517547600000|2018-02-02 05:00:00|26985|26658|26749|26743|27065|27055|26100|26051|4811998
1517806800000|2018-02-05 05:00:00|26499|26471|25200|25101|26794|26773|25000|24991|6197067
1517893200000|2018-02-06 05:00:00|25101|25000|26670|26501|26680|26669|24528|24262|6406422
1517979600000|2018-02-07 05:00:00|26400|26250|26319|26288|27245|27241|26270|26250|4507693
1518066000000|2018-02-08 05:00:00|26800|26008|25260|25200|26811|26807|25006|25001|4524109
1518152400000|2018-02-09 05:00:00|25395|25270|25000|24952|25834|25570|23613|23605|8991686
1518411600000|2018-02-12 05:00:00|25632|25500|25820|25805|25915|25904|24910|24886|4584635
1518498000000|2018-02-13 05:00:00|26000|25646|25862|25835|26143|26138|25482|25400|3861658
1518584400000|2018-02-14 05:00:00|26025|25900|26676|26650|26989|26985|25850|25800|6195098
1518670800000|2018-02-15 05:00:00|27000|26805|28198|28159|28300|28201|26784|26761|5870630
1518757200000|2018-02-16 05:00:00|28300|28198|27850|27820|28345|28288|27580|27569|4483459
1519102800000|2018-02-20 05:00:00|27822|27790|27948|27900|28585|28575|27620|27570|4079476
1519189200000|2018-02-21 05:00:00|27975|27800|28044|27980|28655|28650|27895|27505|4832164
1519275600000|2018-02-22 05:00:00|28503|27865|27990|27975|28503|28446|27455|27438|4481288
1519362000000|2018-02-23 05:00:00|28150|27961|28625|28580|28635|28606|27803|27781|3842617
1519621200000|2018-02-26 05:00:00|28664|28500|29425|29406|29567|29552|28650|28500|5352676
1519707600000|2018-02-27 05:00:00|29516|29380|29195|29181|29738|29729|29060|29046|5116811
1519794000000|2018-02-28 05:00:00|29165|28822|29198|29168|29576|29569|29085|28822|4025988
1519880400000|2018-03-01 05:00:00|29400|29165|29138|29087|29525|29524|28390|28383|6410807
1519966800000|2018-03-02 05:00:00|29170|28990|30125|30051|30197|30175|28328|28320|7557353
1520226000000|2018-03-05 05:00:00|30090|29961|31510|31505|31692|31686|29774|29760|10074181
1520312400000|2018-03-06 05:00:00|32000|31870|31700|31690|32580|32570|31659|31649|9573117
1520398800000|2018-03-07 05:00:00|31992|31600|32100|32070|32375|32362|31468|31455|8268458
1520485200000|2018-03-08 05:00:00|32300|32180|31797|31750|32450|32435|31421|31410|5714270
1520571600000|2018-03-09 05:00:00|32040|31885|33070|33064|33147|33139|31854|31611|7304764
1520827200000|2018-03-12 04:00:00|33500|33244|32105|32102|33660|33476|31863|31855|9581866
1520913600000|2018-03-13 04:00:00|32232|31797|31479|31451|32585|32565|31341|31325|6708969
1521000000000|2018-03-14 04:00:00|31833|31351|32210|32166|32390|32384|31730|31351|5261682
1521086400000|2018-03-15 04:00:00|32400|31600|32190|32175|32400|32360|31818|31600|2565114
1521172800000|2018-03-16 04:00:00|32200|31863|31870|31850|32411|32382|31845|31800|3375085
1521432000000|2018-03-19 04:00:00|32178|31860|31219|31201|32178|31860|30746|30733|4302321
1521518400000|2018-03-20 04:00:00|31500|31202|31820|31800|31950|31937|31300|31202|2846687
1521604800000|2018-03-21 04:00:00|31950|31650|31686|31675|31950|31935|31468|31450|2347460
1521691200000|2018-03-22 04:00:00|31940|31676|30450|30400|31940|31676|30440|30400|3805025
1521777600000|2018-03-23 04:00:00|30550|30340|30155|30111|31075|31066|30039|30001|4675751
1522036800000|2018-03-26 04:00:00|30798|30660|32060|32010|32103|32095|30228|30200|6163952
1522123200000|2018-03-27 04:00:00|32308|32260|30200|30147|32490|32348|29713|29700|6263163
1522209600000|2018-03-28 04:00:00|30060|29977|28675|28650|30555|30540|28177|28152|9889727
1522296000000|2018-03-29 04:00:00|28800|28603|29650|29560|29650|29609|27601|27590|10003854
1522641600000|2018-04-02 04:00:00|29500|29200|27870|27865|29628|29301|27513|27505|6561816
1522728000000|2018-04-03 04:00:00|27990|27864|28305|28252|29125|29107|27802|27800|7156851
1522814400000|2018-04-04 04:00:00|28250|28010|29170|29100|29180|29110|27151|27122|6996785
1522900800000|2018-04-05 04:00:00|29400|29300|28500|28450|29920|29902|28460|28450|5614966
1522987200000|2018-04-06 04:00:00|29300|28855|28910|28885|29890|29873|28585|28561|5612730
1523246400000|2018-04-09 04:00:00|29300|29202|29154|29100|29956|29950|28910|28885|4842741
1523332800000|2018-04-10 04:00:00|29770|29620|29840|29815|29920|29916|29173|29164|6256724
1523419200000|2018-04-11 04:00:00|29999|29800|30548|30526|31165|31150|29623|29590|7864165
1523505600000|2018-04-12 04:00:00|30755|30600|30990|30985|31122|31098|30550|30450|5633501
1523592000000|2018-04-13 04:00:00|31090|30901|31259|31245|31793|31780|30830|30760|6468234
1523851200000|2018-04-16 04:00:00|31500|31350|32375|32365|33325|33301|30060|30000|11840128
1523937600000|2018-04-17 04:00:00|32700|32590|33770|33735|33862|33856|32395|32377|17464184
1524024000000|2018-04-18 04:00:00|33979|33800|33488|33450|33980|33895|33115|33110|5961691
1524110400000|2018-04-19 04:00:00|33616|33300|33281|33250|33616|33530|32701|32656|4321577
1524196800000|2018-04-20 04:00:00|33595|32870|32763|32751|33652|33643|32604|32600|4514432
1524456000000|2018-04-23 04:00:00|32920|32750|31887|31831|33123|33110|31714|31708|4636395
1524542400000|2018-04-24 04:00:00|32546|31700|30867|30800|32546|32200|30243|30230|7294997
1524628800000|2018-04-25 04:00:00|30880|30680|31050|31000|31090|31065|29270|29256|8033972
1524715200000|2018-04-26 04:00:00|31060|30870|31790|31702|31800|31795|30598|30558|4933419
1524801600000|2018-04-27 04:00:00|31896|31650|31195|31122|31998|31880|30663|30650|3601719
1525060800000|2018-04-30 04:00:00|31500|31126|31268|31200|31793|31787|31040|31009|3327506
1525147200000|2018-05-01 04:00:00|31500|31169|31390|31388|31500|31420|30682|30669|3329188
1525233600000|2018-05-02 04:00:00|31522|31000|31280|31256|31715|31704|31063|31000|2618456
1525320000000|2018-05-03 04:00:00|31510|31280|31187|31025|31550|31350|30573|30567|3163769
1525406400000|2018-05-04 04:00:00|31270|30870|31995|31992|32100|32097|30776|30767|4492384
1525665600000|2018-05-07 04:00:00|32250|32040|32661|32626|32905|32897|31949|31928|3493540
1525752000000|2018-05-08 04:00:00|32710|32385|32689|32650|32800|32731|32312|32305|2266460
1525838400000|2018-05-09 04:00:00|32800|32590|33035|33010|33195|33176|32775|32530|2719388
1525924800000|2018-05-10 04:00:00|33170|32870|32958|32910|33254|33207|32746|32610|2786221
1526011200000|2018-05-11 04:00:00|33060|32860|32646|32617|33150|33090|32497|32484|2245477
1526270400000|2018-05-14 04:00:00|32888|32650|32888|32814|33056|33045|32715|32411|2094769
1526356800000|2018-05-15 04:00:00|32850|32660|32598|32535|32950|32850|32251|32243|2508155
1526443200000|2018-05-16 04:00:00|32745|32590|32840|32814|32974|32970|32528|32511|1895706
1526529600000|2018-05-17 04:00:00|32799|32730|32539|32535|33045|33035|32331|32314|2695464
1526616000000|2018-05-18 04:00:00|32700|32530|32418|32380|32700|32670|32290|32277|1859218
1526875200000|2018-05-21 04:00:00|32745|32451|33255|33240|33300|33273|32588|32418|3623600
1526961600000|2018-05-22 04:00:00|33489|33260|33162|33101|33664|33654|33120|33101|3179498
1527048000000|2018-05-23 04:00:00|33300|32900|34504|34485|34540|34524|32720|32645|5356134
1527134400000|2018-05-24 04:00:00|34660|34475|35075|35050|35400|35394|34115|34112|7089900
1527220800000|2018-05-25 04:00:00|35300|35100|35124|35107|35439|35435|34884|34522|4217652
1527566400000|2018-05-29 04:00:00|35100|35055|35029|34980|35610|35600|34683|34663|5569275
1527652800000|2018-05-30 04:00:00|35182|34988|35350|35326|35400|35396|34931|34925|3078629
1527739200000|2018-05-31 04:00:00|35495|35340|35180|35150|35553|35543|35034|35020|4266293
1527825600000|2018-06-01 04:00:00|35300|35180|36010|35994|36030|36000|35295|35170|3723644
1528084800000|2018-06-04 04:00:00|36260|36090|36310|36252|36377|36300|35563|35551|4284399
1528171200000|2018-06-05 04:00:00|36320|36201|36630|36625|36990|36975|36153|36140|4566500
1528257600000|2018-06-06 04:00:00|36930|36720|36755|36708|36990|36951|36345|36332|3341654
1528344000000|2018-06-07 04:00:00|36890|36880|36110|36100|36900|36880|35783|35780|4279759
1528430400000|2018-06-08 04:00:00|35990|35790|36050|36015|36244|36239|35396|35193|2758880
1528689600000|2018-06-11 04:00:00|36220|36080|36240|36199|36570|36562|36050|36025|2301133
1528776000000|2018-06-12 04:00:00|36380|36170|36080|36042|36598|36586|35798|35750|2212733
1528862400000|2018-06-13 04:00:00|36330|36152|38075|38051|38428|38421|36185|36080|9418805
1528948800000|2018-06-14 04:00:00|38200|38060|39452|39435|39503|39500|38100|38042|7382818
1529035200000|2018-06-15 04:00:00|40000|39390|39160|39150|40000|39880|38768|38751|7419860
1529294400000|2018-06-18 04:00:00|39000|38905|38850|38810|39319|39310|38685|38650|3170049
1529380800000|2018-06-19 04:00:00|38500|38353|40530|40510|40560|40520|38410|38300|8461685
1529467200000|2018-06-20 04:00:00|41100|41001|41880|41870|41948|41939|40967|40900|8220175
1529553600000|2018-06-21 04:00:00|42388|42261|41594|41580|42394|42350|40658|40635|8937726
1529640000000|2018-06-22 04:00:00|41915|41801|41100|41088|42066|42045|40976|40965|5476770
1529899200000|2018-06-25 04:00:00|41000|40533|38530|38427|41000|40948|38106|38100|10383497
1529985600000|2018-06-26 04:00:00|38945|38680|40185|40140|40477|40470|38804|38680|7594798
1530072000000|2018-06-27 04:00:00|39899|39010|39400|39350|41159|41142|39011|39000|8140625
1530158400000|2018-06-28 04:00:00|39610|39415|39600|39595|39866|39800|38737|38705|5792643
1530244800000|2018-06-29 04:00:00|40080|40000|39139|39100|40320|40215|39064|39055|4662277
1530504000000|2018-07-02 04:00:00|38990|38800|39790|39762|39850|39833|38003|38000|4202586
1530590400000|2018-07-03 04:00:00|40000|39760|39052|39037|40190|40135|38961|38950|2456984
1530763200000|2018-07-05 04:00:00|39600|39090|39800|39760|39925|39922|39092|39075|4295379
1530849600000|2018-07-06 04:00:00|39839|39650|40915|40861|40950|40944|39493|39450|4294287
1531108800000|2018-07-09 04:00:00|41400|41120|42000|41982|42005|41992|41124|41110|5703264
1531195200000|2018-07-10 04:00:00|42260|42040|41050|41025|42280|42112|40975|40900|4861977
1531281600000|2018-07-11 04:00:00|41040|40930|41844|41800|41979|41974|40902|40840|4947579
1531368000000|2018-07-12 04:00:00|41595|41500|41260|41220|41815|41801|40792|40780|6390525
1531454400000|2018-07-13 04:00:00|41600|41400|39630|39599|41600|41400|39517|39506|7315375
1531713600000|2018-07-16 04:00:00|39980|39800|34390|34389|40350|40325|34201|34200|12749579
1531800000000|2018-07-17 04:00:00|34600|34400|38191|38190|38500|38495|34372|34252|31015164
1531886400000|2018-07-18 04:00:00|38460|38290|37599|37595|38461|38401|37236|37235|9861205
1531972800000|2018-07-19 04:00:00|37590|37513|36620|36615|37640|37568|36302|36295|8259850
1532059200000|2018-07-20 04:00:00|36480|36300|36050|36034|37050|37048|36025|36011|7443505
1532318400000|2018-07-23 04:00:00|35890|35820|36445|36425|36449|36440|35379|35360|5678738
1532404800000|2018-07-24 04:00:00|36500|36440|35700|35602|36740|36733|35463|35451|6233279
1532491200000|2018-07-25 04:00:00|36055|35216|35555|35500|36300|36300|35000|34900|4184132
1532577600000|2018-07-26 04:00:00|35628|35540|36500|36492|36555|36544|35500|35400|3479482
1532664000000|2018-07-27 04:00:00|36555|36370|35515|35500|36700|36696|35181|35165|4409543
1532923200000|2018-07-30 04:00:00|35550|35226|33677|33650|36000|35475|33410|33402|8718643
1533009600000|2018-07-31 04:00:00|33700|33674|34000|33965|34250|34247|32807|32794|7251784
1533096000000|2018-08-01 04:00:00|33960|33801|33996|33980|34442|34439|33422|33400|3971332
1533182400000|2018-08-02 04:00:00|33820|33600|34700|34640|34750|34725|33471|33310|3777639
1533268800000|2018-08-03 04:00:00|34740|34540|34298|34275|34900|34810|33850|33843|3909226
1533528000000|2018-08-06 04:00:00|34407|34270|35092|35047|35198|35193|34135|34100|3818947
1533614400000|2018-08-07 04:00:00|35271|35160|35220|35200|35735|35710|34916|34901|4137522
1533700800000|2018-08-08 04:00:00|35300|35120|34848|34820|35380|35290|34665|34660|2796924
1533787200000|2018-08-09 04:00:00|34800|34560|34920|34894|35244|35239|34599|34560|2266256
1533873600000|2018-08-10 04:00:00|35055|34780|34625|34591|35055|34906|34454|34440|2182376
1534132800000|2018-08-13 04:00:00|34600|34500|34145|34142|34810|34707|33860|33843|3463010
1534219200000|2018-08-14 04:00:00|34350|34140|33775|33750|34909|34300|33645|33625|2829959
1534305600000|2018-08-15 04:00:00|33740|33450|32739|32705|33800|33680|32102|32100|5528780
1534392000000|2018-08-16 04:00:00|32910|32690|32220|32111|33120|33110|32126|32110|3287285
1534478400000|2018-08-17 04:00:00|32300|32110|31655|31605|32444|32421|31300|31295|4974976
1534737600000|2018-08-20 04:00:00|31880|31670|32970|32909|33164|33156|31100|31091|6554757
1534824000000|2018-08-21 04:00:00|32997|32900|33550|33478|34150|34145|32970|32900|6486563
1534910400000|2018-08-22 04:00:00|33907|33101|34600|34525|34629|34610|33600|33101|4515934
1534996800000|2018-08-23 04:00:00|34760|34200|34010|33998|35009|34998|33775|33762|6112880
1535083200000|2018-08-24 04:00:00|34320|33800|36015|36010|36030|36015|34103|33800|6512546
1535342400000|2018-08-27 04:00:00|36357|36030|36480|36475|37450|37441|36001|35997|8106910
1535428800000|2018-08-28 04:00:00|36688|36250|36900|36880|37000|36999|36055|36038|4425144
1535515200000|2018-08-29 04:00:00|37200|36900|36761|36729|37200|37000|36300|36291|3965543
1535601600000|2018-08-30 04:00:00|37180|36547|37069|36930|37687|37679|36371|36351|5487362
1535688000000|2018-08-31 04:00:00|37094|36701|36770|36740|37600|37582|36715|36700|4061438
1536033600000|2018-09-04 04:00:00|36999|36750|36348|36224|37241|36920|36131|36126|3915511
1536120000000|2018-09-05 04:00:00|36607|36116|34299|34245|36607|36330|34021|34016|6247706
1536206400000|2018-09-06 04:00:00|34400|34301|34675|34650|35600|35592|34202|34200|5884926
1536292800000|2018-09-07 04:00:00|35107|34630|34825|34800|35580|35562|34062|34045|4359758
1536552000000|2018-09-10 04:00:00|35210|34700|34750|34710|35400|35353|34323|34308|2978160
1536638400000|2018-09-11 04:00:00|35397|34500|35655|35642|35655|35642|34408|34200|2985884
1536724800000|2018-09-12 04:00:00|35697|35483|36935|36896|37043|37029|35631|35483|5219741
1536811200000|2018-09-13 04:00:00|37005|36660|36849|36820|37410|37399|36702|36660|4322396
1536897600000|2018-09-14 04:00:00|36900|36404|36450|36449|37155|37098|36355|36345|2114961
1537156800000|2018-09-17 04:00:00|36875|36349|35019|34980|36875|36704|34958|34951|3271483
1537243200000|2018-09-18 04:00:00|35766|35100|36874|36840|36950|36937|35175|35100|5638128
1537329600000|2018-09-19 04:00:00|36955|36870|36705|36686|37761|37759|35932|35916|6063234
1537416000000|2018-09-20 04:00:00|36813|36500|36587|36550|37063|37034|36327|36310|3568413
1537502400000|2018-09-21 04:00:00|36728|36536|36250|36230|37226|37219|36086|36030|4692296
1537761600000|2018-09-24 04:00:00|36050|35901|37000|36975|37365|37358|35458|35430|4968499
1537848000000|2018-09-25 04:00:00|37124|36900|37024|36987|37223|37199|36451|36432|3579647
1537934400000|2018-09-26 04:00:00|37075|37000|37900|37890|38200|38199|36950|36915|6598764
1538020800000|2018-09-27 04:00:00|37895|37801|38045|37981|38323|38312|37618|37600|3523343
1538107200000|2018-09-28 04:00:00|38303|37871|37448|37430|38303|38067|37379|37373|3653397
1538366400000|2018-10-01 04:00:00|37907|37700|38239|38201|38615|38604|37584|37550|4395658
1538452800000|2018-10-02 04:00:00|38455|37800|37712|37700|38680|38658|37392|37381|4443365
1538539200000|2018-10-03 04:00:00|38200|37100|37620|37611|38200|38089|37500|37100|2799798
1538625600000|2018-10-04 04:00:00|37750|37500|36358|36177|37946|37588|36052|36035|4252352
1538712000000|2018-10-05 04:00:00|36594|36020|35098|35070|36594|36333|34320|34296|6367332
1538971200000|2018-10-08 04:00:00|34955|34500|34890|34861|35608|35266|33823|33809|6070982
1539057600000|2018-10-09 04:00:00|35366|34700|35630|35550|35875|35849|34290|34220|4400700
1539144000000|2018-10-10 04:00:00|35940|35004|32045|32000|35940|35585|31750|31703|8210091
1539230400000|2018-10-11 04:00:00|32000|31600|32850|32800|33420|33408|31600|31197|7617995
1539316800000|2018-10-12 04:00:00|33200|33001|34020|34013|34132|34127|32912|32865|7622386
1539576000000|2018-10-15 04:00:00|33700|33501|33500|33484|33956|33930|32707|32700|5571976
1539662400000|2018-10-16 04:00:00|33550|32900|38461|38401|40500|40489|33065|32900|11638934
1539748800000|2018-10-17 04:00:00|38450|38410|36190|36160|38851|38741|35660|35649|16192751
1539835200000|2018-10-18 04:00:00|36788|35900|34790|34765|36788|36301|34609|34603|8706567
1539921600000|2018-10-19 04:00:00|34868|34799|33200|33151|35581|35576|33151|33150|7697204
1540180800000|2018-10-22 04:00:00|33799|33522|32919|32890|33935|33730|32042|32031|8924523
1540267200000|2018-10-23 04:00:00|32600|32554|33350|33275|33660|33650|31686|31668|7939672
1540353600000|2018-10-24 04:00:00|33529|32911|30589|30500|33529|33450|30076|30068|9051602
1540440000000|2018-10-25 04:00:00|30727|30530|30300|30264|31994|31986|30100|30057|6215456
1540526400000|2018-10-26 04:00:00|30550|30324|30000|29951|31400|31395|29250|29226|10182864
1540785600000|2018-10-29 04:00:00|30488|30101|28344|28300|30798|30749|27550|27540|11108318
1540872000000|2018-10-30 04:00:00|28800|28550|28900|28885|29062|29048|27125|27120|12888035
1540958400000|2018-10-31 04:00:00|29085|29001|30400|30300|31150|31130|29000|28750|10729317
1541044800000|2018-11-01 04:00:00|30300|30110|31100|31060|31850|31831|29679|29667|7927956
1541131200000|2018-11-02 04:00:00|31800|31500|30919|30900|32688|32640|30836|30823|7281595
1541394000000|2018-11-05 05:00:00|30899|30380|31700|31675|31758|31748|30392|30374|4791672
1541480400000|2018-11-06 05:00:00|31919|31410|31060|31000|32028|32002|30538|30530|4860395
1541566800000|2018-11-07 05:00:00|31600|31160|32840|32800|32857|32855|31118|31100|6049906
1541653200000|2018-11-08 05:00:00|32800|32710|31743|31700|33205|33194|31617|31600|5728157
1541739600000|2018-11-09 05:00:00|31600|31405|30350|30316|31840|31552|29818|29801|7007012
1541998800000|2018-11-12 05:00:00|30400|30300|29296|29151|30902|30373|29069|29060|5330998
1542085200000|2018-11-13 05:00:00|29800|29530|29748|29655|30355|30334|28911|28908|6562976
1542171600000|2018-11-14 05:00:00|29450|29306|28800|28675|30184|30164|27845|27820|8299218
1542258000000|2018-11-15 05:00:00|29100|28359|28720|28660|29250|29245|28226|28216|4843387
1542344400000|2018-11-16 05:00:00|29091|28300|28688|28643|29173|29153|28109|28100|4650685
1542603600000|2018-11-19 05:00:00|29000|28700|26730|26700|29000|28750|26730|26700|5728866
1542690000000|2018-11-20 05:00:00|26993|26132|26890|26785|27640|27612|25020|25000|8750768
1542776400000|2018-11-21 05:00:00|27045|27000|26274|26213|27566|27546|26153|26151|4898268
1542949200000|2018-11-23 05:00:00|26200|26000|25882|25864|26565|26527|25700|25500|2761529
1543208400000|2018-11-26 05:00:00|26498|26335|25930|25925|26628|26612|25388|25380|6503215
1543294800000|2018-11-27 05:00:00|26180|25930|26970|26925|26990|26971|25648|25500|5866059
1543381200000|2018-11-28 05:00:00|27020|26971|28392|28350|28400|28399|26345|26325|7940699
1543467600000|2018-11-29 05:00:00|28500|28201|28832|28770|29050|29043|27551|27550|7581407
1543554000000|2018-11-30 05:00:00|29049|28614|28670|28660|29082|29068|28320|28306|6485565
1543813200000|2018-12-03 05:00:00|29500|29170|28968|28915|29900|29862|28460|28456|6976601
1543899600000|2018-12-04 05:00:00|29120|28484|27679|27641|29574|29566|27475|27440|6912266
1544072400000|2018-12-06 05:00:00|27086|26805|28350|28331|28500|28360|26604|26500|7093502
1544158800000|2018-12-07 05:00:00|28175|28011|26514|26464|28424|28410|26346|26337|6753513
1544418000000|2018-12-10 05:00:00|26443|26000|26890|26850|27118|27107|26040|26000|4951002
1544504400000|2018-12-11 05:00:00|26970|26395|26550|26525|27599|27587|26292|26268|5387430
1544590800000|2018-12-12 05:00:00|26995|26701|27740|27678|28178|28170|26700|26570|6026804
1544677200000|2018-12-13 05:00:00|27925|27696|27550|27480|27965|27920|27190|27180|4581984
1544763600000|2018-12-14 05:00:00|27000|26800|26649|26615|27770|27761|26502|26500|5649034
1545022800000|2018-12-17 05:00:00|26900|26500|26475|26445|27300|27292|26122|26101|5291988
1545109200000|2018-12-18 05:00:00|26520|26475|27135|27082|27577|27575|26330|26120|5468277
1545195600000|2018-12-19 05:00:00|27500|26557|26950|26800|28088|28080|26402|26369|7267751
1545282000000|2018-12-20 05:00:00|26677|26300|26208|26130|26990|26960|25206|25188|8359363
1545368400000|2018-12-21 05:00:00|26450|25200|24700|24630|26475|26421|24152|24129|12402904
1545627600000|2018-12-24 05:00:00|25400|24706|23398|23381|25400|25065|23378|23368|5031621
1545800400000|2018-12-26 05:00:00|23400|23350|25320|25270|25499|25410|23137|23114|7383326
1545886800000|2018-12-27 05:00:00|25180|25000|25389|25380|25949|25600|24024|24010|6482487
1545973200000|2018-12-28 05:00:00|25688|25500|25639|25600|26194|26187|24988|24980|5573087
1546232400000|2018-12-31 05:00:00|26196|25800|26784|26775|27017|27003|25940|25650|6757530
1546405200000|2019-01-02 05:00:00|26300|26066|26129|26100|26975|26965|25665|25657|6099974
1546491600000|2019-01-03 05:00:00|26498|26000|27120|27060|27579|27575|26100|26000|8114543
1546578000000|2019-01-04 05:00:00|27600|27520|29785|29753|29789|29775|27500|27403|9795448
1546837200000|2019-01-07 05:00:00|29930|29780|31720|31702|31720|31706|29736|29700|8974954
1546923600000|2019-01-08 05:00:00|31800|31520|32050|32014|32100|32095|30822|30801|7516127
1547010000000|2019-01-09 05:00:00|32200|32050|31885|31868|32420|32370|31351|31343|6923811
1547096400000|2019-01-10 05:00:00|31699|31500|33120|33070|33277|33100|31275|31250|7060548
1547182800000|2019-01-11 05:00:00|33197|33125|33760|33751|34111|34094|32878|32852|9833859
1547442000000|2019-01-14 05:00:00|33520|32920|33415|33380|33554|33547|32933|32900|5339405
1547528400000|2019-01-15 05:00:00|33513|33415|35574|35565|35724|35714|33460|33415|10409045
1547614800000|2019-01-16 05:00:00|35706|35670|35089|35075|35888|35871|34822|34810|7509480
1547701200000|2019-01-17 05:00:00|34995|34743|33970|33950|36438|36399|33341|33337|10433255
1547787600000|2019-01-18 05:00:00|34300|34200|33910|33906|35300|35299|33685|33671|13075186
1548133200000|2019-01-22 05:00:00|33598|33500|32500|32423|33730|33670|32109|32102|9223985
1548219600000|2019-01-23 05:00:00|32815|32000|32125|32075|33175|33174|31871|31860|6806839
1548306000000|2019-01-24 05:00:00|32390|32082|32600|32577|33180|33175|31922|31900|6094792
1548392400000|2019-01-25 05:00:00|32980|32751|33887|33845|33960|33954|32852|32600|5756055
1548651600000|2019-01-28 05:00:00|33655|33500|33350|33300|33750|33700|32902|32900|4517149
1548738000000|2019-01-29 05:00:00|33516|33100|33075|33030|33830|33813|32820|32700|3873170
1548824400000|2019-01-30 05:00:00|33307|32600|34150|34141|34182|34166|33090|32600|4625317
1548910800000|2019-01-31 05:00:00|34312|34150|33750|33713|34599|34592|33714|33710|4821648
1548997200000|2019-02-01 05:00:00|33800|33700|33990|33960|34688|34682|33636|33600|4899454
1549256400000|2019-02-04 05:00:00|34301|33871|35000|34960|35200|35196|33985|33771|4673624
1549342800000|2019-02-05 05:00:00|35242|34700|35629|35581|35996|35990|35088|34700|4510060
1549429200000|2019-02-06 05:00:00|35995|35081|35205|35180|35995|35699|34723|34715|3430160
1549515600000|2019-02-07 05:00:00|35199|34700|34300|34220|35350|35003|33907|33901|4147258
1549602000000|2019-02-08 05:00:00|34250|33899|34760|34740|34800|34799|33801|33781|4239521
1549861200000|2019-02-11 05:00:00|34888|34250|34613|34575|35350|35286|34466|34250|2950443
1549947600000|2019-02-12 05:00:00|34850|34753|36085|36024|36094|36066|34672|34650|5613409
1550034000000|2019-02-13 05:00:00|36240|36060|35231|35201|36244|36230|35031|35028|5540560
1550120400000|2019-02-14 05:00:00|35548|35323|35869|35825|36045|36038|34838|34833|4669194
1550206800000|2019-02-15 05:00:00|35897|35750|35687|35665|36441|36432|35551|35446|4860422
1550552400000|2019-02-19 05:00:00|35750|35210|36220|36203|36500|36498|35520|35210|3546439
1550638800000|2019-02-20 05:00:00|36500|36150|35997|35925|36678|36660|35674|35670|4066988
1550725200000|2019-02-21 05:00:00|36133|35600|35700|35670|36288|36275|35400|35385|3182059
1550811600000|2019-02-22 05:00:00|35807|35258|36310|36280|36613|36612|35785|35258|3786720
1551070800000|2019-02-25 05:00:00|36492|36371|36391|36355|37150|37135|36315|36312|3865575
1551157200000|2019-02-26 05:00:00|36600|36050|36478|36460|36600|36566|35950|35933|2595127
1551243600000|2019-02-27 05:00:00|36477|36250|36277|36210|36813|36802|35995|35978|3052967
1551330000000|2019-02-28 05:00:00|36200|36050|35975|35950|36639|36623|35775|35770|3321802
1551416400000|2019-03-01 05:00:00|36217|35870|35755|35743|36348|36328|35482|35469|2719743
1551675600000|2019-03-04 05:00:00|35932|35800|35089|35021|36226|36221|34814|34801|4176007
1551762000000|2019-03-05 05:00:00|35300|34852|35395|35271|35617|35613|34836|34820|3008594
1551848400000|2019-03-06 05:00:00|35350|35100|35925|35903|36080|36017|35188|35100|3451991
1551934800000|2019-03-07 05:00:00|36235|35600|35295|35251|36286|36272|35059|35050|3184516
1552021200000|2019-03-08 05:00:00|35188|34970|35000|34962|35188|35000|34255|34246|3484231
1552276800000|2019-03-11 04:00:00|35259|35010|36000|35975|36000|35994|34909|34865|2833682
1552363200000|2019-03-12 04:00:00|36050|35342|35650|35586|36050|36007|35394|35342|2445241
1552449600000|2019-03-13 04:00:00|35764|35000|36168|36125|36249|36243|35296|35000|3574329
1552536000000|2019-03-14 04:00:00|36300|36016|35860|35830|36388|36381|35774|35500|2882146
1552622400000|2019-03-15 04:00:00|36237|35757|36243|36210|36400|36399|35900|35757|4809532
1552881600000|2019-03-18 04:00:00|36195|36146|36400|36380|37098|37092|36050|36000|3770955
1552968000000|2019-03-19 04:00:00|36700|36000|35870|35806|36730|36710|35686|35679|3758147
1553054400000|2019-03-20 04:00:00|36100|35894|37675|37650|37693|37660|35712|35500|5643897
1553140800000|2019-03-21 04:00:00|37777|37500|37970|37955|37985|37970|37078|37059|4263296
1553227200000|2019-03-22 04:00:00|38000|37600|36066|36013|38000|37886|36010|36000|4330337
1553486400000|2019-03-25 04:00:00|35890|35700|36690|36630|36704|36701|35600|35570|4548368
1553572800000|2019-03-26 04:00:00|36737|36500|36013|35997|36999|36850|35805|35801|3920811
1553659200000|2019-03-27 04:00:00|36219|35989|35340|35260|36249|36245|35041|35037|3827876
1553745600000|2019-03-28 04:00:00|35665|35001|35601|35600|35665|35600|34939|34912|2207640
1553832000000|2019-03-29 04:00:00|36170|35511|35680|35675|36170|35822|35381|35369|2258545
1554091200000|2019-04-01 04:00:00|36170|36101|36750|36687|36837|36830|35900|35850|3507238
1554177600000|2019-04-02 04:00:00|37117|36550|36768|36735|37117|36878|36223|36220|2706685
1554264000000|2019-04-03 04:00:00|36945|36815|37030|37001|37345|37337|36649|36619|2686947
1554350400000|2019-04-04 04:00:00|36975|36588|36788|36740|37206|37193|36247|36239|2312900
1554436800000|2019-04-05 04:00:00|36908|36715|36530|36506|37000|36968|36470|36466|2020862
1554696000000|2019-04-08 04:00:00|36609|36300|36170|36151|36609|36588|35998|35990|2178981
1554782400000|2019-04-09 04:00:00|36300|35800|36438|36360|36674|36664|35925|35800|2950746
1554868800000|2019-04-10 04:00:00|36666|36000|36480|36450|36887|36880|36232|36000|2281094
1554955200000|2019-04-11 04:00:00|36382|36000|36939|36900|37018|37010|36100|36000|3332952
1555041600000|2019-04-12 04:00:00|36900|36625|35098|35066|37013|36927|34961|34936|7772088
1555300800000|2019-04-15 04:00:00|35054|35035|34975|34955|35274|35200|34229|34226|4220626
1555387200000|2019-04-16 04:00:00|35200|35137|35679|35650|37400|37240|32811|32670|10366407
1555473600000|2019-04-17 04:00:00|35770|35601|35330|35300|37295|37252|35066|35060|9106253
1555560000000|2019-04-18 04:00:00|35293|35001|36019|36012|36054|36040|35174|35001|4174660
1555905600000|2019-04-22 04:00:00|36035|36025|37800|37797|37800|37797|35937|35900|5786640
1555992000000|2019-04-23 04:00:00|37750|37526|38198|38189|38480|38477|37472|37420|4657453
1556078400000|2019-04-24 04:00:00|38260|38000|37580|37550|38337|38236|37328|37321|3282434
1556164800000|2019-04-25 04:00:00|37713|37352|36778|36677|37713|37630|36578|36570|3201330
1556251200000|2019-04-26 04:00:00|37258|36650|37517|37490|37527|37525|36626|36620|3161416
1556510400000|2019-04-29 04:00:00|37713|37400|37030|36940|37713|37577|36934|36910|1946046
1556596800000|2019-04-30 04:00:00|37431|36950|37187|37132|37456|37441|36863|36833|2188716
1556683200000|2019-05-01 04:00:00|37190|37160|38000|37851|38600|38588|37118|37050|4989561
1556769600000|2019-05-02 04:00:00|38100|37861|38000|37950|38350|38336|37468|37450|2655897
1556856000000|2019-05-03 04:00:00|38155|37445|38507|38488|38527|38502|37844|37445|2348361
1557115200000|2019-05-06 04:00:00|38197|38000|37975|37800|38197|38122|37490|37408|3153005
1557201600000|2019-05-07 04:00:00|38084|37500|37040|36975|38084|37975|36592|36579|3472740
1557288000000|2019-05-08 04:00:00|37442|36527|36450|36420|37442|37180|36154|36136|3416656
1557374400000|2019-05-09 04:00:00|36140|36036|36368|36325|36640|36412|35278|35266|3125707
1557460800000|2019-05-10 04:00:00|36420|36000|36115|36050|36705|36503|35312|35304|3065372
1557720000000|2019-05-13 04:00:00|35554|35310|34380|34350|36000|35501|34311|34310|3794807
1557806400000|2019-05-14 04:00:00|35045|34616|34610|34600|35077|35068|34251|34239|2489882
1557892800000|2019-05-15 04:00:00|34949|34500|35490|35420|35650|35645|34151|34135|3604479
1557979200000|2019-05-16 04:00:00|35599|35010|35997|35945|36400|36390|35412|35010|3500756
1558065600000|2019-05-17 04:00:00|36257|35751|35500|35480|36257|35953|35384|35262|2402876
1558324800000|2019-05-20 04:00:00|35950|35358|34916|34870|35950|35497|34546|34540|2501400
1558411200000|2019-05-21 04:00:00|35230|34441|35450|35401|35647|35638|35008|34441|2257698
1558497600000|2019-05-22 04:00:00|35681|34798|35980|35910|36640|36626|35140|34798|3482029
1558584000000|2019-05-23 04:00:00|35667|35430|35275|35250|36117|35719|34779|34770|3168257
1558670400000|2019-05-24 04:00:00|35600|35266|35448|35405|35948|35940|35376|35228|2113027
1559016000000|2019-05-28 04:00:00|36069|35010|35548|35481|36132|36119|35200|35010|2785472
1559102400000|2019-05-29 04:00:00|35349|35250|34950|34866|35733|35383|34596|34587|3237598
1559188800000|2019-05-30 04:00:00|35160|34512|34900|34779|35423|35407|34830|34512|2120355
1559275200000|2019-05-31 04:00:00|35150|34510|34352|34325|35150|34925|34296|34234|2749065
1559534400000|2019-06-03 04:00:00|34148|34000|33880|33805|34776|34748|33268|33263|4080449
1559620800000|2019-06-04 04:00:00|34290|33663|35600|35550|35600|35576|33922|33663|4144240
1559707200000|2019-06-05 04:00:00|36000|35400|35465|35440|36000|35850|34887|34866|2535541
1559793600000|2019-06-06 04:00:00|35799|35420|35739|35700|36000|35813|35217|35200|1930393
1559880000000|2019-06-07 04:00:00|36025|35400|36085|36050|36517|36514|35519|35400|2409913
1560139200000|2019-06-10 04:00:00|36300|35985|35210|35150|36710|36695|34936|34928|3870191
1560225600000|2019-06-11 04:00:00|35400|35225|35127|35075|35800|35749|34864|34850|2955739
1560312000000|2019-06-12 04:00:00|35584|34990|34620|34580|35584|35336|34330|34323|2387896
1560398400000|2019-06-13 04:00:00|34842|34100|34320|34291|35000|34850|33938|33921|3306532
1560484800000|2019-06-14 04:00:00|34800|33900|33975|33915|34800|34325|33624|33615|2653251
1560744000000|2019-06-17 04:00:00|34188|33676|35135|35112|35178|35173|34056|33676|2841207
1560830400000|2019-06-18 04:00:00|35538|34729|35845|35800|36150|36143|35210|34729|2854041
1560916800000|2019-06-19 04:00:00|35993|35500|36500|36411|36500|36490|35620|35500|3109337
1561003200000|2019-06-20 04:00:00|36700|36600|36485|36420|37123|37003|36125|36117|3293377
1561089600000|2019-06-21 04:00:00|36600|36300|36925|36900|37146|37140|36400|36300|4018453
1561348800000|2019-06-24 04:00:00|37200|36944|37135|37111|37500|37499|37036|36780|2519609
1561435200000|2019-06-25 04:00:00|37486|36408|36028|35915|37486|37079|35840|35821|2959091
1561521600000|2019-06-26 04:00:00|36389|35700|36235|36201|36680|36670|36100|35700|1907591
1561608000000|2019-06-27 04:00:00|36779|35789|37029|37010|37085|37079|36300|35789|2190062
1561694400000|2019-06-28 04:00:00|37058|37011|36745|36729|37400|37153|36493|36483|1993104
1561953600000|2019-07-01 04:00:00|37493|37350|37450|37368|37841|37660|37160|37100|2548296
1562040000000|2019-07-02 04:00:00|37548|37326|37595|37550|37600|37594|37036|37030|2075301
1562126400000|2019-07-03 04:00:00|37803|37605|38196|38172|38200|38194|37592|37550|2115432
1562299200000|2019-07-05 04:00:00|38239|37703|38030|38007|38239|38130|37564|37553|1966625
1562558400000|2019-07-08 04:00:00|38239|37800|37600|37570|38239|37890|37553|37536|1652309
1562644800000|2019-07-09 04:00:00|37480|37182|37980|37900|38475|38470|37314|37182|3734900
1562731200000|2019-07-10 04:00:00|37983|37611|38098|38075|38499|38492|37748|37611|3077813
1562817600000|2019-07-11 04:00:00|38310|38130|37987|37950|38454|38448|37888|37880|2431001
1562904000000|2019-07-12 04:00:00|38334|37455|37322|37310|38334|38120|37285|37277|3549505
1563163200000|2019-07-15 04:00:00|37798|37000|36759|36730|37798|37413|36231|36226|4124060
1563249600000|2019-07-16 04:00:00|36870|36718|36730|36660|37137|37126|36500|36490|3144639
1563336000000|2019-07-17 04:00:00|36900|36716|31907|31900|37041|36964|31412|31401|8614279
1563422400000|2019-07-18 04:00:00|34147|29700|32500|32465|34147|32979|32000|29700|16874380
1563508800000|2019-07-19 04:00:00|32600|32510|31496|31480|32695|32610|31427|31422|7643880
1563768000000|2019-07-22 04:00:00|31498|31408|31035|31018|31600|31500|30589|30580|9075581
1563854400000|2019-07-23 04:00:00|31205|31001|30600|30580|31355|31349|30560|30530|4347901
1563940800000|2019-07-24 04:00:00|30660|30589|31769|31740|31999|31998|30625|30583|5913824
1564027200000|2019-07-25 04:00:00|31990|31500|32645|32640|32771|32764|31647|31500|5550206
1564113600000|2019-07-26 04:00:00|32900|32601|33588|33565|33625|33615|32737|32601|5901798
1564372800000|2019-07-29 04:00:00|33838|33322|33285|33280|33838|33722|32893|32877|2559259
1564459200000|2019-07-30 04:00:00|33350|33000|32660|32600|33350|33185|32326|32320|3119950
1564545600000|2019-07-31 04:00:00|32700|32358|32250|32235|33178|33177|31855|31846|3009213
1564632000000|2019-08-01 04:00:00|32369|32230|31903|31825|32860|32849|31825|31800|3652666
1564718400000|2019-08-02 04:00:00|31822|31500|31940|31901|32201|31947|31180|31175|3312554
1564977600000|2019-08-05 04:00:00|31210|31100|30150|30085|31483|31323|30080|30060|4588325
1565064000000|2019-08-06 04:00:00|31480|30609|30900|30898|31480|31242|30538|30530|3076740
1565150400000|2019-08-07 04:00:00|31150|30950|30455|30420|31587|31223|29700|29681|5174532
1565236800000|2019-08-08 04:00:00|31006|30500|31480|31400|31640|31630|30589|30474|3269857
1565323200000|2019-08-09 04:00:00|31600|31125|30995|30950|31670|31659|30576|30566|2851634
1565582400000|2019-08-12 04:00:00|31420|30700|31103|31085|31420|31280|30330|30223|3076170
1565668800000|2019-08-13 04:00:00|31157|30749|31280|31252|31645|31628|30818|30749|2754539
1565755200000|2019-08-14 04:00:00|31703|30900|29940|29910|31703|31162|29803|29800|3918914
1565841600000|2019-08-15 04:00:00|30300|29681|29685|29621|30300|30180|28815|28800|5232002
1565928000000|2019-08-16 04:00:00|30300|29576|30280|30263|30358|30353|29630|29564|3408824
1566187200000|2019-08-19 04:00:00|31000|30571|30770|30701|31179|31173|30487|30314|2575114
1566273600000|2019-08-20 04:00:00|31100|30528|29950|29885|31100|30971|29780|29768|3947993
1566360000000|2019-08-21 04:00:00|30050|30009|29900|29851|30499|30278|29622|29611|3027844
1566446400000|2019-08-22 04:00:00|29920|29600|29700|29656|30045|30029|29325|29313|2415146
1566532800000|2019-08-23 04:00:00|30000|29714|29245|29200|30000|29898|29037|29029|3265561
1566792000000|2019-08-26 04:00:00|29250|29115|29498|29452|29840|29700|29250|29115|2475965
1566878400000|2019-08-27 04:00:00|29800|29048|29185|29160|29800|29655|28728|28715|3425686
1566964800000|2019-08-28 04:00:00|29542|28852|29125|29095|29542|29277|28785|28770|2149676
1567051200000|2019-08-29 04:00:00|29500|29190|29611|29610|29994|29989|29375|28962|2019906
1567137600000|2019-08-30 04:00:00|30307|29600|29360|29281|30307|30010|29089|29081|2474410
1567483200000|2019-09-03 04:00:00|29197|29000|28978|28930|29400|29385|28812|28804|1869463
1567569600000|2019-09-04 04:00:00|29320|29255|29120|29085|29411|29320|28660|28651|2439099
1567656000000|2019-09-05 04:00:00|29600|29242|29314|29305|29623|29500|28285|28275|4661392
1567742400000|2019-09-06 04:00:00|29600|28889|29022|28992|29600|29420|28705|28703|2632104
1568001600000|2019-09-09 04:00:00|29203|29017|29425|29400|30155|30146|29005|28701|4464302
1568088000000|2019-09-10 04:00:00|29700|29100|28789|28767|29718|29706|28272|28266|6880206
1568174400000|2019-09-11 04:00:00|28900|28472|28990|28836|29267|29260|28469|28339|3523810
1568260800000|2019-09-12 04:00:00|29284|28832|28975|28902|29284|29261|28696|28660|2776010
1568347200000|2019-09-13 04:00:00|29170|28900|29411|29368|29665|29662|28954|28900|3269161
1568606400000|2019-09-16 04:00:00|29593|29035|29454|29429|29746|29734|28985|28978|2836770
1568692800000|2019-09-17 04:00:00|29509|29350|29820|29760|29916|29913|29203|29176|2536021
1568779200000|2019-09-18 04:00:00|29950|29650|29139|29080|29960|29900|28747|28745|4392791
1568865600000|2019-09-19 04:00:00|29223|28911|28668|28608|29385|29363|28345|28336|4698000
1568952000000|2019-09-20 04:00:00|28770|28500|27002|26992|28770|28683|26603|26600|12820294
1569211200000|2019-09-23 04:00:00|27075|26790|26650|26600|27343|27330|26195|26186|7502284
1569297600000|2019-09-24 04:00:00|26692|26596|25416|25395|26692|26602|25235|25225|8694227
1569384000000|2019-09-25 04:00:00|25399|25250|26475|26429|26663|26659|25200|25150|6281694
1569470400000|2019-09-26 04:00:00|26761|26370|26348|26050|26948|26920|26025|26018|4318379
1569556800000|2019-09-27 04:00:00|26715|25939|26365|26322|26744|26727|26044|25939|4207888
1569816000000|2019-09-30 04:00:00|26757|26350|26845|26783|26888|26878|26309|26279|4196487
1569902400000|2019-10-01 04:00:00|26900|26520|26945|26910|27225|27220|26406|26403|5317510
1569988800000|2019-10-02 04:00:00|26800|26703|26817|26720|27056|26934|26024|26000|4481642
1570075200000|2019-10-03 04:00:00|27018|26029|26822|26773|27018|26870|25723|25701|5147451
1570161600000|2019-10-04 04:00:00|26940|26403|27300|27271|27549|27536|26557|26403|6069024
1570420800000|2019-10-07 04:00:00|27331|27050|27425|27401|27670|27658|26970|26900|3636922
1570507200000|2019-10-08 04:00:00|27630|27250|27070|27025|27662|27551|27040|27000|3713517
1570593600000|2019-10-09 04:00:00|27667|26789|26499|26470|27667|27292|26465|26400|3813184
1570680000000|2019-10-10 04:00:00|26594|26486|28239|28215|28240|28225|26469|26400|6477453
1570766400000|2019-10-11 04:00:00|28470|28130|28340|28320|28790|28783|28243|28130|5077024
1571025600000|2019-10-14 04:00:00|28496|28115|28674|28660|28764|28693|28140|28048|2958140
1571112000000|2019-10-15 04:00:00|28875|28205|28500|28465|28875|28740|27943|27935|3997993
1571198400000|2019-10-16 04:00:00|28800|28401|31450|31405|31880|31854|26550|26500|11690177
1571284800000|2019-10-17 04:00:00|31390|31300|29322|29306|31390|31300|28836|28830|19277710
1571371200000|2019-10-18 04:00:00|29400|29200|27514|27475|29400|29371|27342|27335|12955367
1571630400000|2019-10-21 04:00:00|28089|27404|27740|27680|28089|27990|26904|26900|7105364
1571716800000|2019-10-22 04:00:00|27835|27500|26650|26616|27968|27829|26582|26580|6591503
1571803200000|2019-10-23 04:00:00|26810|26500|27200|27152|27395|27391|26590|26500|4014756
1571889600000|2019-10-24 04:00:00|27250|27100|27045|27018|27406|27399|26890|26856|2477192
1571976000000|2019-10-25 04:00:00|27452|27017|27677|27660|27776|27771|27038|27017|2518864
1572235200000|2019-10-28 04:00:00|27900|27550|28249|28137|28576|28566|27750|27550|3358649
1572321600000|2019-10-29 04:00:00|28400|28050|28100|28028|28443|28434|27756|27750|2367652
1572408000000|2019-10-30 04:00:00|28396|27850|29215|29200|29350|29344|28055|27850|5141672
1572494400000|2019-10-31 04:00:00|29352|29180|28745|28701|29352|29200|28484|28478|2492709
1572580800000|2019-11-01 04:00:00|29352|28700|28667|28632|29352|28955|28311|28301|2809850
1572843600000|2019-11-04 05:00:00|29000|28361|29365|29332|29540|29534|28727|28361|2896286
1572930000000|2019-11-05 05:00:00|29525|29115|28800|28752|29525|29343|28639|28625|2209389
1573016400000|2019-11-06 05:00:00|29289|28600|28700|28660|29289|29051|28455|28400|1938436
1573102800000|2019-11-07 05:00:00|28943|28533|28989|28900|29820|29805|28833|28533|3057096
1573189200000|2019-11-08 05:00:00|29000|28600|29170|29158|29400|29396|28735|28500|1934222
1573448400000|2019-11-11 05:00:00|29350|28700|29439|29391|29636|29631|28865|28700|2176891
1573534800000|2019-11-12 05:00:00|29580|29265|29150|29105|29683|29610|28875|28865|2877306
1573621200000|2019-11-13 05:00:00|29200|28872|28325|28301|29340|29336|28126|28112|4777735
1573707600000|2019-11-14 05:00:00|28600|28200|29032|28991|29065|29062|28256|28200|3072776
1573794000000|2019-11-15 05:00:00|29200|28960|29502|29500|29584|29581|28770|28753|3044083
1574053200000|2019-11-18 05:00:00|29600|29455|30295|30275|30499|30495|29335|29325|4612959
1574139600000|2019-11-19 05:00:00|30600|30055|30325|30290|30600|30555|29859|29850|3317949
1574226000000|2019-11-20 05:00:00|30500|29815|30400|30166|30826|30815|30061|29815|2429873
1574312400000|2019-11-21 05:00:00|30500|30200|31192|31175|31270|31268|30428|30200|3680882
1574398800000|2019-11-22 05:00:00|31276|30911|31021|31005|31450|31401|30447|30440|2996867
1574658000000|2019-11-25 05:00:00|31500|30837|31600|31567|31600|31568|30449|30400|4187711
1574744400000|2019-11-26 05:00:00|31680|31403|31344|31330|31680|31635|31173|31167|2951865
1574830800000|2019-11-27 05:00:00|31500|31110|31597|31530|31683|31682|31280|31109|1914020
1575003600000|2019-11-29 05:00:00|31800|31500|31474|31458|31800|31662|31337|31328|1352916
1575262800000|2019-12-02 05:00:00|31700|31312|30988|30910|31700|31580|30389|30370|3371534
1575349200000|2019-12-03 05:00:00|30733|30609|30698|30575|31166|31000|30178|30073|2588628
1575435600000|2019-12-04 05:00:00|30906|30201|30399|30359|30906|30830|30329|30201|1990343
1575522000000|2019-12-05 05:00:00|30947|30412|30349|30230|31000|30632|29887|29873|2464138
1575608400000|2019-12-06 05:00:00|30406|30015|30742|30741|30785|30777|30264|30015|2389744
1575867600000|2019-12-09 05:00:00|31020|30600|30200|30155|31149|31142|29860|29800|2868529
1575954000000|2019-12-10 05:00:00|30503|30172|29312|29301|30658|30200|28922|28500|5298882
1576040400000|2019-12-11 05:00:00|29617|29061|29550|29525|29950|29938|29375|29061|3058032
1576126800000|2019-12-12 05:00:00|29788|29444|29926|29872|29926|29916|29450|29444|2584146
1576213200000|2019-12-13 05:00:00|29995|29805|29840|29830|30375|30173|29725|29720|2073201
1576472400000|2019-12-16 05:00:00|29840|29820|30399|30362|30599|30578|29840|29820|2437965
1576558800000|2019-12-17 05:00:00|30667|30215|31579|31543|31680|31677|30300|30215|5026831
1576645200000|2019-12-18 05:00:00|31540|31451|32201|32180|32536|32533|31540|31400|5409980
1576731600000|2019-12-19 05:00:00|32247|32080|33299|33268|33378|33341|32211|32080|5027901
1576818000000|2019-12-20 05:00:00|33500|33215|33759|33660|33800|33795|33070|33050|4496914
1577077200000|2019-12-23 05:00:00|34040|33522|33368|33250|34040|33949|33106|33101|2630945
1577163600000|2019-12-24 05:00:00|33500|33185|33328|33320|33577|33567|33170|33160|938353
1577336400000|2019-12-26 05:00:00|33478|33447|33290|33230|33648|33641|33203|33200|1637834
1577422800000|2019-12-27 05:00:00|33345|33293|32917|32870|33551|33400|32611|32600|2446897
1577682000000|2019-12-30 05:00:00|33150|32363|32357|32308|33150|32912|32289|32283|2075802
1577768400000|2019-12-31 05:00:00|32898|32225|32477|32400|32898|32486|32118|32101|1880150
1577941200000|2020-01-02 05:00:00|32898|32410|33039|32981|33070|33030|32480|32410|2046435
1578027600000|2020-01-03 05:00:00|32890|32047|32638|32570|32995|32977|32198|31898|2033096
1578286800000|2020-01-06 05:00:00|32651|32250|33645|33580|33645|33627|32140|32020|2805431
1578373200000|2020-01-07 05:00:00|33825|33600|32500|32207|33825|33750|32210|32200|2059807
1578459600000|2020-01-08 05:00:00|33075|32341|34050|34000|34275|34262|33007|32341|3490110
1578546000000|2020-01-09 05:00:00|34250|33800|33590|33568|34350|34328|33474|33458|1988536
1578632400000|2020-01-10 05:00:00|33941|33141|32960|32888|33941|33833|32731|32726|2373280
1578891600000|2020-01-13 05:00:00|33248|32900|34000|33957|34085|34077|33020|32900|3222087
1578978000000|2020-01-14 05:00:00|34144|34042|33835|33800|34770|34741|33563|33551|3395432
1579064400000|2020-01-15 05:00:00|34051|33486|34175|33942|34320|34313|33668|33486|2651452
1579150800000|2020-01-16 05:00:00|34213|33586|33935|33882|34440|34440|33596|33585|2447538
1579237200000|2020-01-17 05:00:00|34151|33860|33967|33950|34200|34197|33746|33710|1838252
1579582800000|2020-01-21 05:00:00|34004|33800|34599|34540|35270|34976|32804|32789|7472826
1579669200000|2020-01-22 05:00:00|34750|34538|32534|32530|34750|34604|32362|32355|10512757
1579755600000|2020-01-23 05:00:00|32599|32350|35020|34970|35056|35052|32330|32315|8769482
1579842000000|2020-01-24 05:00:00|35150|35000|35295|35237|35989|35980|34599|34588|7780652
1580101200000|2020-01-27 05:00:00|35087|34600|34400|34240|35190|35166|34115|34000|3466016
1580187600000|2020-01-28 05:00:00|34875|34010|34770|34734|35240|35236|34310|34000|3040881
1580274000000|2020-01-29 05:00:00|35461|34600|34267|34101|35461|34950|33863|33852|3726047
1580360400000|2020-01-30 05:00:00|34087|34018|34898|34791|34950|34946|33943|33822|2472292
1580446800000|2020-01-31 05:00:00|35000|34310|34509|34490|35000|34755|34102|34080|2692423
1580706000000|2020-02-03 05:00:00|34602|34440|35797|35711|35964|35954|34602|34440|3199759
1580792400000|2020-02-04 05:00:00|36240|36020|36899|36801|37000|36970|35628|35500|3494460
1580878800000|2020-02-05 05:00:00|37450|36381|37000|36852|37600|37565|36244|36220|3226630
1580965200000|2020-02-06 05:00:00|37143|37025|36695|36611|37207|37139|36261|36250|1923196
1581051600000|2020-02-07 05:00:00|37000|36266|36644|36625|37181|37171|36375|36266|2048978
1581310800000|2020-02-10 05:00:00|36998|36710|37185|37100|37480|37476|36268|36252|2628680
1581397200000|2020-02-11 05:00:00|37376|36695|37400|37318|37825|37808|36978|36695|1994480
1581483600000|2020-02-12 05:00:00|37510|36916|37899|37700|38066|38055|37510|36916|2260017
1581570000000|2020-02-13 05:00:00|38000|37800|38250|38175|38539|38526|37489|37281|2126179
1581656400000|2020-02-14 05:00:00|38440|37720|38004|37971|38518|38515|37952|37720|1627770
1582002000000|2020-02-18 05:00:00|38040|37804|38900|38879|38955|38949|37640|37201|2482303
1582088400000|2020-02-19 05:00:00|39000|38600|38728|38661|39295|39280|38499|38485|2314453
1582174800000|2020-02-20 05:00:00|38903|38084|38450|38400|38976|38947|37680|37647|1896716
1582261200000|2020-02-21 05:00:00|38713|38060|38009|37996|38733|38704|37797|37791|2077633
1582520400000|2020-02-24 05:00:00|37240|36571|37150|37050|37300|37276|35775|34500|3619684
1582606800000|2020-02-25 05:00:00|37540|36490|36299|36161|37580|37535|35779|35769|3018034
1582693200000|2020-02-26 05:00:00|36144|35286|37766|37740|38201|38199|35500|35000|4351089
1582779600000|2020-02-27 05:00:00|38071|37750|37293|37200|39168|39146|36900|36850|4464831
1582866000000|2020-02-28 05:00:00|37500|36100|37006|36950|37677|37643|35000|34000|5564082
1583125200000|2020-03-02 05:00:00|37700|37450|38134|37977|38200|38132|36477|35800|3465663
1583211600000|2020-03-03 05:00:00|38700|36000|37150|37010|39364|39343|36772|36000|3873009
1583298000000|2020-03-04 05:00:00|38003|37455|38149|38100|38400|38389|37080|36739|2719805
1583384400000|2020-03-05 05:00:00|37980|37139|37550|37447|39140|39128|36873|36860|4227306
1583470800000|2020-03-06 05:00:00|37619|36800|36874|36870|37865|37105|35697|35685|4053722
1583726400000|2020-03-09 04:00:00|36500|35700|35610|35441|36500|35700|34201|34000|3103779
1583812800000|2020-03-10 04:00:00|36170|34231|36097|35651|36986|36442|34798|34231|3922067
1583899200000|2020-03-11 04:00:00|36547|35000|35110|35020|37000|36256|34491|34479|2520718
1583985600000|2020-03-12 04:00:00|34322|34233|30683|30300|35250|34233|30400|30300|5500327
1584072000000|2020-03-13 04:00:00|32797|32111|33600|33550|33821|33720|30741|30550|4124942
1584331200000|2020-03-16 04:00:00|31982|31150|30600|30401|33436|33414|29481|29400|5551240
1584417600000|2020-03-17 04:00:00|31847|31211|31000|30730|32290|32245|29041|29025|5074088
1584504000000|2020-03-18 04:00:00|30966|29741|32650|32600|33158|33139|30000|29740|6200940
1584590400000|2020-03-19 04:00:00|32200|30900|33448|33400|34851|34832|31375|30900|5092484
1584676800000|2020-03-20 04:00:00|35000|33700|33199|33054|36056|35400|33199|33001|4624054
1584936000000|2020-03-23 04:00:00|32827|32400|36600|36550|36650|36600|32741|32400|6302709
1585022400000|2020-03-24 04:00:00|37527|37064|35650|35605|38050|37914|35332|35303|5560511
1585108800000|2020-03-25 04:00:00|36100|35001|34450|34297|37000|36651|33942|33900|4292970
1585195200000|2020-03-26 04:00:00|33999|33220|36250|36100|36400|36357|33900|33220|2660865
1585281600000|2020-03-27 04:00:00|35985|35707|35950|35750|36950|36857|35327|35130|3111496
1585540800000|2020-03-30 04:00:00|35900|35600|37081|36965|37780|37753|35899|35600|4281484
1585627200000|2020-03-31 04:00:00|37475|36000|37200|37120|38308|38295|36650|36000|5009524
1585713600000|2020-04-01 04:00:00|36979|36529|36650|36582|38079|37990|36117|36102|3086359
1585800000000|2020-04-02 04:00:00|37000|36605|36885|36750|37118|37093|36023|36000|2136070
1585886400000|2020-04-03 04:00:00|37500|36700|36198|36156|37500|37059|35769|35750|2263247
1586145600000|2020-04-06 04:00:00|37000|36770|37950|37813|38030|38021|36190|36170|3880170
1586232000000|2020-04-07 04:00:00|38500|38160|37345|37225|38500|38415|36950|36931|3197527
1586318400000|2020-04-08 04:00:00|37639|37300|37250|37125|37839|37810|36844|36828|3343584
1586404800000|2020-04-09 04:00:00|37300|37228|37220|37120|37375|37325|36321|36303|3680790
1586750400000|2020-04-13 04:00:00|37000|36588|39980|39950|40160|40106|36792|36588|5149784
1586836800000|2020-04-14 04:00:00|40500|39880|41230|41200|41786|41777|39400|39181|4959017
1586923200000|2020-04-15 04:00:00|41200|40310|42500|42415|43499|43486|40772|40125|5610083
1587009600000|2020-04-16 04:00:00|43416|42936|43350|43300|44958|44951|42837|42800|5861230
1587096000000|2020-04-17 04:00:00|43800|43325|42259|42215|43950|43900|41477|41462|5109373
1587355200000|2020-04-20 04:00:00|42965|42301|44198|44141|44450|44449|42599|42210|4632193
1587441600000|2020-04-21 04:00:00|44239|43870|43466|43440|48600|48500|42144|42100|11079227
1587528000000|2020-04-22 04:00:00|43900|43777|41925|41900|43906|43777|41323|41300|8954250
1587614400000|2020-04-23 04:00:00|41900|41830|42400|42324|43849|43834|41782|41320|5758787
1587700800000|2020-04-24 04:00:00|43000|42400|42445|42350|43250|43200|41597|41588|3791298
1587960000000|2020-04-27 04:00:00|42800|42300|42299|42220|43000|42899|42080|42000|2287023
1588046400000|2020-04-28 04:00:00|42500|42040|40550|40500|42547|42429|40225|40200|3812203
1588132800000|2020-04-29 04:00:00|40718|40107|41320|41300|41625|41600|39383|39352|4171780
1588219200000|2020-04-30 04:00:00|41650|40909|41400|41250|42444|42433|40808|40800|3322573
1588305600000|2020-05-01 04:00:00|42100|40175|41589|41429|42800|42782|41180|40175|3393934
1588564800000|2020-05-04 04:00:00|41800|40300|42850|42830|42885|42853|41146|40300|2844754
1588651200000|2020-05-05 04:00:00|43039|42900|42655|42600|43310|43130|42160|42154|2583115
1588737600000|2020-05-06 04:00:00|42700|42540|43572|43509|43977|43962|42550|42501|2732803
1588824000000|2020-05-07 04:00:00|43977|43300|43625|43550|43999|43885|43076|43052|2348100
1588910400000|2020-05-08 04:00:00|43696|43000|43526|43502|44200|44199|43392|43000|2270534
1589169600000|2020-05-11 04:00:00|43883|43000|43975|43966|44490|44486|43360|43000|2356089
1589256000000|2020-05-12 04:00:00|44485|43700|42879|42724|44485|44406|42800|42724|2018866
1589342400000|2020-05-13 04:00:00|43182|42502|43959|43916|44700|44694|42740|42502|2953960
1589428800000|2020-05-14 04:00:00|44700|43961|44313|44221|45238|45230|43288|43282|3636924
1589515200000|2020-05-15 04:00:00|44500|43689|45350|45318|45530|45499|43763|43689|2991481
1589774400000|2020-05-18 04:00:00|45749|44949|45299|45205|46000|45700|44330|44319|3586743
1589860800000|2020-05-19 04:00:00|45524|44800|45200|45145|45898|45889|45000|44800|2095655
1589947200000|2020-05-20 04:00:00|45400|45042|44835|44767|45600|45563|44407|44400|2460716
1590033600000|2020-05-21 04:00:00|45050|44760|43698|43630|45100|45050|43030|43022|3515396
1590120000000|2020-05-22 04:00:00|44390|43001|42878|42800|44390|43897|42719|42712|2324714
1590465600000|2020-05-26 04:00:00|43361|43360|41350|41320|43443|43390|41313|41302|2824407
1590552000000|2020-05-27 04:00:00|41900|41004|42000|41902|42100|42095|39793|39782|4505296
1590638400000|2020-05-28 04:00:00|42618|41515|41580|41410|42618|42233|41165|41147|2409175
1590724800000|2020-05-29 04:00:00|42618|41000|42008|41995|42618|42075|41121|40610|2658601
1590984000000|2020-06-01 04:00:00|42745|41901|42475|42209|42745|42666|41610|40807|1605136
1591070400000|2020-06-02 04:00:00|42950|42273|42705|42592|42950|42827|41958|41920|1583663
1591156800000|2020-06-03 04:00:00|42773|42020|42120|42035|42773|42701|41813|41805|1872642
1591243200000|2020-06-04 04:00:00|42293|41800|41499|41450|42871|42862|41017|41002|2348037
1591329600000|2020-06-05 04:00:00|41576|41433|41868|41789|42270|42020|40460|40425|2093540
1591588800000|2020-06-08 04:00:00|42800|41013|41580|41565|42800|42077|40652|40636|2702518
1591675200000|2020-06-09 04:00:00|41800|40600|43500|43406|43500|43470|41746|40600|2589512
1591761600000|2020-06-10 04:00:00|43993|43000|43310|43100|43993|43952|43070|42871|2268028
1591848000000|2020-06-11 04:00:00|43510|43087|42900|42800|44563|44553|42424|42400|3349230
1591934400000|2020-06-12 04:00:00|43777|42500|41815|41807|43777|43395|41266|41237|2879946
1592193600000|2020-06-15 04:00:00|41388|41000|42725|42700|42800|42700|41210|41000|2083069
1592280000000|2020-06-16 04:00:00|43033|42508|43675|43545|43800|43791|42400|42300|2671572
1592366400000|2020-06-17 04:00:00|43838|42100|44824|44675|45050|45044|43720|42100|2454213
1592452800000|2020-06-18 04:00:00|45218|44500|45055|45000|45280|45260|44283|44275|1964895
1592539200000|2020-06-19 04:00:00|45357|44309|45175|45025|45397|45395|44572|44309|1836114
1592798400000|2020-06-22 04:00:00|45388|45050|46899|46805|46900|46880|45320|45050|2414802
1592884800000|2020-06-23 04:00:00|47000|46700|46590|46400|47789|47400|46450|46400|2332099
1592971200000|2020-06-24 04:00:00|46790|46322|45605|45587|47238|47200|45411|45400|1775956
1593057600000|2020-06-25 04:00:00|45900|45524|46620|46513|46708|46700|45405|45372|1812163
1593144000000|2020-06-26 04:00:00|46999|46400|44300|44226|46999|46800|44228|44210|2497446
1593403200000|2020-06-29 04:00:00|44340|44000|44895|44682|44925|44890|43251|43214|1926829
1593489600000|2020-06-30 04:00:00|45658|44000|45485|45420|45760|45747|44720|44000|1645068
1593576000000|2020-07-01 04:00:00|45900|44504|48750|48700|48823|48811|45165|44504|4269503
1593662400000|2020-07-02 04:00:00|49016|48300|47750|47711|49228|49204|47564|47553|2672724
1594008000000|2020-07-06 04:00:00|47856|47800|49490|49360|49950|49943|47686|47500|3248612
1594094400000|2020-07-07 04:00:00|50000|49000|49468|49400|50482|50454|49092|48900|2268402
1594180800000|2020-07-08 04:00:00|49950|49500|50523|50475|50523|50503|49394|49380|2543021
1594267200000|2020-07-09 04:00:00|50833|50200|51050|50900|51165|51030|49580|49562|2365384
1594353600000|2020-07-10 04:00:00|51165|50603|54800|54761|55590|55581|51063|50522|8624518
1594612800000|2020-07-13 04:00:00|58300|55010|54000|53850|58300|57524|52096|52069|6955793
1594699200000|2020-07-14 04:00:00|53000|52500|52044|51950|53983|53055|49126|49027|5662640
1594785600000|2020-07-15 04:00:00|52420|52200|52477|52430|53228|52884|51045|51017|3806718
1594872000000|2020-07-16 04:00:00|52404|51700|47950|47908|53561|53541|45020|44965|10753447
1594958400000|2020-07-17 04:00:00|48350|48300|49196|49140|50360|50316|48040|48000|8961637
1595217600000|2020-07-20 04:00:00|49050|48916|50238|50168|50458|50443|48462|48420|4376351
1595304000000|2020-07-21 04:00:00|51017|50332|49140|49130|51017|50810|48869|48852|3270499
1595390400000|2020-07-22 04:00:00|49600|49000|48930|48875|49729|49713|48725|48500|2478882
1595476800000|2020-07-23 04:00:00|49606|48732|47885|47758|49606|49148|47231|47201|2951868
1595563200000|2020-07-24 04:00:00|47850|47300|47999|47992|48717|48702|46799|46746|2340142
1595822400000|2020-07-27 04:00:00|48300|47249|49700|49657|49800|49753|48045|47249|2177618
1595908800000|2020-07-28 04:00:00|49995|49700|49045|48951|49995|49788|48783|48750|1648878
1595995200000|2020-07-29 04:00:00|49600|48390|48485|48465|49600|49478|48418|48390|2148083
1596081600000|2020-07-30 04:00:00|48368|47625|49000|48825|49000|48983|47763|47500|2084200
1596168000000|2020-07-31 04:00:00|49109|48000|48850|48803|49489|49471|48454|48000|1900750
1596427200000|2020-08-03 04:00:00|49350|48200|49900|49825|50314|50308|49000|48200|1741361
1596513600000|2020-08-04 04:00:00|50100|49408|50978|50837|51050|51029|49836|49408|1645092
1596600000000|2020-08-05 04:00:00|51060|50500|50170|50026|51484|51188|50080|50010|1424025
1596686400000|2020-08-06 04:00:00|50656|50000|50890|50830|51082|51076|49870|49864|1525733
1596772800000|2020-08-07 04:00:00|51262|49900|49460|49420|51262|50813|48670|48656|2078359
1597032000000|2020-08-10 04:00:00|49800|48600|48340|48301|49800|49715|47875|47847|1785168
1597118400000|2020-08-11 04:00:00|48588|48021|46840|46800|48588|48501|46656|46618|3075003
1597204800000|2020-08-12 04:00:00|47500|46559|47580|47525|48250|48240|46900|46496|2236417
1597291200000|2020-08-13 04:00:00|48000|47000|48248|48200|48449|48440|47410|47000|1055534
1597377600000|2020-08-14 04:00:00|48340|47900|48270|48230|48845|48832|47879|47850|1132254
1597636800000|2020-08-17 04:00:00|48600|47800|48341|48256|48700|48613|47915|47800|954873
1597723200000|2020-08-18 04:00:00|49000|48075|49400|49250|49538|49528|48288|48075|1182252
1597809600000|2020-08-19 04:00:00|49800|48900|48450|48360|49800|49428|48374|48311|1297446
1597896000000|2020-08-20 04:00:00|49049|48169|49860|49775|49900|49888|48422|48051|1951927
1597982400000|2020-08-21 04:00:00|50000|49100|49270|49238|50000|49800|49050|49042|1276935
1598241600000|2020-08-24 04:00:00|49595|49220|48975|48900|50104|50086|48340|48308|1526567
1598328000000|2020-08-25 04:00:00|49875|48400|49200|49065|49875|49241|48525|48400|2692611
1598414400000|2020-08-26 04:00:00|49500|49060|54250|54120|54913|54899|49040|48900|7603175
1598500800000|2020-08-27 04:00:00|54690|53880|52825|52768|54690|54384|52146|52116|2988938
1598587200000|2020-08-28 04:00:00|52930|52600|52341|52320|53904|53900|52201|52000|1436118
1598846400000|2020-08-31 04:00:00|52772|52148|52850|52800|53198|53179|51770|51754|1649921
1598932800000|2020-09-01 04:00:00|53350|52956|55750|55645|55750|55725|53099|52800|3444504
1599019200000|2020-09-02 04:00:00|56000|55722|55275|55050|56530|56125|53755|53733|2464866
1599105600000|2020-09-03 04:00:00|57750|52000|51643|51515|57750|55358|51540|51500|3184917
1599192000000|2020-09-04 04:00:00|52500|51820|51500|51055|53020|52711|48600|48557|2867514
1599537600000|2020-09-08 04:00:00|51738|50000|51093|50800|52208|52178|49350|49200|1975952
1599624000000|2020-09-09 04:00:00|52000|50900|50400|50340|52000|51994|49273|49255|2654589
1599710400000|2020-09-10 04:00:00|52000|49000|48395|48190|52000|50619|47897|47874|2346929
1599796800000|2020-09-11 04:00:00|49000|48500|48150|48021|49658|49351|47699|47681|2116438
1600056000000|2020-09-14 04:00:00|50000|48511|48250|48125|50000|48951|47146|47130|2516374
1600142400000|2020-09-15 04:00:00|50000|48250|49775|49606|50000|49768|48178|47540|2036299
1600228800000|2020-09-16 04:00:00|50000|48500|48550|48516|50464|50435|48342|48308|1742175
1600315200000|2020-09-17 04:00:00|47902|47200|47169|46925|48134|47885|46349|46318|1846866
1600401600000|2020-09-18 04:00:00|47434|47001|47047|47020|48400|47931|45892|45860|1897100
1600660800000|2020-09-21 04:00:00|47019|46202|48899|48835|49000|48900|45999|45800|2198976
1600747200000|2020-09-22 04:00:00|48900|48141|49060|48815|49300|49176|47965|47000|1498184
1600833600000|2020-09-23 04:00:00|49260|49000|46969|46875|49260|49200|46852|46850|1562065
1600920000000|2020-09-24 04:00:00|47000|46659|47702|47600|48100|47680|46550|46500|1500367
1601006400000|2020-09-25 04:00:00|47500|47349|48200|48141|48488|48474|46827|46488|977874
1601265600000|2020-09-28 04:00:00|48796|48350|49244|49176|49377|49350|47801|47782|2067261
1601352000000|2020-09-29 04:00:00|49268|49027|49500|49408|49629|49621|48662|48217|1365710
1601438400000|2020-09-30 04:00:00|49362|48635|50300|50002|50469|50453|48859|48466|1516521
1601524800000|2020-10-01 04:00:00|50372|50100|52700|52660|52959|52940|50244|50002|3129243
1601611200000|2020-10-02 04:00:00|52000|51600|50390|50380|52643|52621|50260|50210|2188461
1601870400000|2020-10-05 04:00:00|51018|50535|51850|51551|52200|52098|50181|50150|1263443
1601956800000|2020-10-06 04:00:00|52388|51271|50446|50300|52388|52119|50300|50200|1659532
1602043200000|2020-10-07 04:00:00|51087|50880|53567|53455|53650|53642|50976|50692|2942887
1602129600000|2020-10-08 04:00:00|53804|53378|53295|53215|54084|53700|52437|52415|2279892
1602216000000|2020-10-09 04:00:00|53479|53179|53925|53852|54431|54423|53450|53179|1913331
1602475200000|2020-10-12 04:00:00|54207|53998|54076|53972|55185|55159|53749|53314|2129548
1602561600000|2020-10-13 04:00:00|53962|53679|55398|55310|55777|55753|53750|53600|2403904
1602648000000|2020-10-14 04:00:00|55700|55600|54048|53871|57249|57232|54048|53860|3877647
1602734400000|2020-10-15 04:00:00|54700|53500|54266|54100|55138|55101|53434|53135|1941787
1602820800000|2020-10-16 04:00:00|54705|54213|53179|53100|55440|55412|53010|53000|2631418
1603080000000|2020-10-19 04:00:00|54370|53822|53585|53555|54571|54165|52557|52525|2273623
1603166400000|2020-10-20 04:00:00|53720|53438|49550|49540|53850|53700|48675|48600|4874380
1603252800000|2020-10-21 04:00:00|49697|49605|48930|48800|50690|50673|48835|48800|7216995
1603339200000|2020-10-22 04:00:00|48921|48905|48519|48443|49530|49500|48201|48180|2715296
1603425600000|2020-10-23 04:00:00|48889|48590|48848|48801|49050|48994|48153|48120|1610348
1603684800000|2020-10-26 04:00:00|48725|48400|48798|48650|49682|49651|47897|47890|2632387
1603771200000|2020-10-27 04:00:00|49289|47800|48829|48627|49289|49072|48306|47800|1561876
1603857600000|2020-10-28 04:00:00|48930|48574|48799|48750|49404|49394|48341|48310|2237633
1603944000000|2020-10-29 04:00:00|49499|48310|50200|50000|51390|51354|47945|47932|5158227
1604030400000|2020-10-30 04:00:00|49788|49255|47746|47651|50600|50561|47231|47220|3276413
1604293200000|2020-11-02 05:00:00|47842|47574|48675|48550|48675|48620|47501|47451|1809221
1604379600000|2020-11-03 05:00:00|48630|48530|48090|48086|49543|49521|47984|47903|1527475
1604466000000|2020-11-04 05:00:00|49350|49136|50000|49942|50784|50740|49350|48090|2324452
1604552400000|2020-11-05 05:00:00|50650|50500|51250|51150|51879|51862|50234|50000|1710832
1604638800000|2020-11-06 05:00:00|52000|50900|51550|51475|52000|51600|50267|50246|1477857
1604898000000|2020-11-09 05:00:00|52212|51949|47600|47401|52500|52229|46766|46706|4040352
1604984400000|2020-11-10 05:00:00|48585|47400|47900|47705|48585|48439|46261|46100|3596218
1605070800000|2020-11-11 05:00:00|48490|48216|48950|48850|49172|49163|47844|47800|2232676
1605157200000|2020-11-12 05:00:00|49251|48100|48560|48550|49671|49642|48050|48026|2126303
1605243600000|2020-11-13 05:00:00|49000|48281|48325|48190|49000|48855|47792|47780|1197626
1605502800000|2020-11-16 05:00:00|48500|48245|47849|47803|48558|48532|47323|47200|1539511
1605589200000|2020-11-17 05:00:00|47910|47562|48050|47980|48755|48736|47900|47562|1401139
1605675600000|2020-11-18 05:00:00|48306|47868|48179|48120|48873|48851|47774|47767|1248160
1605762000000|2020-11-19 05:00:00|48163|47900|48600|48434|48823|48774|48100|47900|945571
1605848400000|2020-11-20 05:00:00|48675|48245|48825|48800|49479|49473|48171|48155|1620705
1606107600000|2020-11-23 05:00:00|49079|48658|48000|47800|49500|49205|47590|47577|2156263
1606194000000|2020-11-24 05:00:00|48300|47700|48373|48255|48420|48402|47593|47500|1499336
1606280400000|2020-11-25 05:00:00|48448|48117|48490|48300|48692|48685|47907|47882|1465249
1606453200000|2020-11-27 05:00:00|48742|48704|49164|49133|49340|49320|48203|48160|822289
1606712400000|2020-11-30 05:00:00|49134|48805|49200|49126|49500|49240|48139|48125|903870
1606798800000|2020-12-01 05:00:00|49600|49100|50440|50310|50957|50946|49152|49000|1868958
1606885200000|2020-12-02 05:00:00|51000|50000|50225|50100|51000|50671|49351|49325|1092238
1606971600000|2020-12-03 05:00:00|50549|50000|49818|49752|50881|50838|49615|49600|1033116
1607058000000|2020-12-04 05:00:00|50700|49436|49850|49831|50700|50431|49381|49357|748761
1607317200000|2020-12-07 05:00:00|50129|49634|51677|51550|51799|51770|49810|49477|1366319
1607403600000|2020-12-08 05:00:00|51776|51568|51289|51226|52157|52126|50584|50556|1569195
1607490000000|2020-12-09 05:00:00|51564|51199|49250|49191|52500|51432|49133|49119|1553305
1607576400000|2020-12-10 05:00:00|50000|49250|49900|49800|50377|50368|48840|48800|1209950
1607662800000|2020-12-11 05:00:00|50982|49513|50300|50236|50982|50330|49321|49207|1335960
1607922000000|2020-12-14 05:00:00|50458|50250|52400|52242|52417|52409|50165|49500|2179984
1608008400000|2020-12-15 05:00:00|52299|51944|51900|51800|52525|52437|51398|51350|1464333
1608094800000|2020-12-16 05:00:00|52200|51900|52620|52541|52749|52737|51800|51762|1151278
1608181200000|2020-12-17 05:00:00|52820|52403|53280|53160|53550|53537|52654|52200|1290580
1608267600000|2020-12-18 05:00:00|53696|52353|53240|53220|53696|53632|52604|52353|961075
1608526800000|2020-12-21 05:00:00|53710|53245|52891|52591|53710|53650|52127|52114|1605268
1608613200000|2020-12-22 05:00:00|53200|52601|52729|52248|53200|53050|52058|52000|607292
1608699600000|2020-12-23 05:00:00|52935|52438|51560|51510|52960|52635|51430|51380|981441
1608786000000|2020-12-24 05:00:00|52030|51000|51397|51344|52030|51922|51230|51000|450739
1609131600000|2020-12-28 05:00:00|51562|51483|51850|51840|52380|52360|50733|50702|1182714
1609218000000|2020-12-29 05:00:00|52211|51821|53188|53087|53657|53646|51576|50906|1579693
1609304400000|2020-12-30 05:00:00|53315|52822|52638|52490|53601|53301|52378|52365|612026
1609390800000|2020-12-31 05:00:00|53500|52521|54068|54000|54550|54541|52338|51500|1878368
1609736400000|2021-01-04 05:00:00|54426|53476|52870|52803|54500|54060|51531|51504|1589710
1609822800000|2021-01-05 05:00:00|52798|52385|52166|52000|52850|52666|51609|51589|1321015
1609909200000|2021-01-06 05:00:00|51500|50885|50314|50268|52100|51350|49956|49860|2300337
1609995600000|2021-01-07 05:00:00|50455|50028|51000|50960|51659|51605|50300|49800|1532015
1610082000000|2021-01-08 05:00:00|51243|50800|51099|50980|51445|51300|50474|50450|1352183
1610341200000|2021-01-11 05:00:00|51072|50770|50060|49960|51200|51060|49807|49795|1566162
1610427600000|2021-01-12 05:00:00|50105|49745|49499|49450|50315|50154|48576|48566|2508903
1610514000000|2021-01-13 05:00:00|49500|49266|50900|50800|51248|51219|49050|49025|2295125
1610600400000|2021-01-14 05:00:00|51198|50770|50200|50100|51470|51441|49968|49946|1671357
1610686800000|2021-01-15 05:00:00|50290|49700|49655|49632|50639|50586|49510|49501|2247830
1611032400000|2021-01-19 05:00:00|50389|50300|56349|56301|56877|56850|49000|48900|7571677
1611118800000|2021-01-20 05:00:00|56300|56271|58567|58535|59333|59313|55704|55659|13666256
1611205200000|2021-01-21 05:00:00|58600|58520|57360|57303|58875|58852|57057|57040|4902669
1611291600000|2021-01-22 05:00:00|57486|57230|56533|56502|58399|58378|56412|56405|3087085
1611550800000|2021-01-25 05:00:00|57093|56980|55400|55270|57200|57070|54895|54855|3157952
1611637200000|2021-01-26 05:00:00|55857|55000|55899|55800|56800|56786|55375|55000|2227485
1611723600000|2021-01-27 05:00:00|56263|55610|52430|52325|56293|55929|51600|51539|4283903
1611810000000|2021-01-28 05:00:00|52250|52029|53630|53500|55320|55297|52200|51900|2780857
1611896400000|2021-01-29 05:00:00|53591|53200|53230|53200|54100|54079|53036|52900|1577879
1612155600000|2021-02-01 05:00:00|53680|53365|53861|53702|54509|54500|53197|53159|1586460
1612242000000|2021-02-02 05:00:00|54353|53899|54989|54746|55550|55541|53925|53861|1400603
1612328400000|2021-02-03 05:00:00|55300|54800|53975|53802|55400|55201|53850|53800|1368980
1612414800000|2021-02-04 05:00:00|54304|53939|55290|55101|55950|55913|53760|53725|2177422
1612501200000|2021-02-05 05:00:00|55340|54469|55031|54909|55445|55434|54568|54287|973586
1612760400000|2021-02-08 05:00:00|55619|54914|54735|54650|55728|55452|54401|54370|1190877
1612846800000|2021-02-09 05:00:00|54959|54822|56200|56080|56632|56600|54349|54300|1571678
1612933200000|2021-02-10 05:00:00|56300|55908|56359|55800|56669|56643|55375|55320|1615880
1613019600000|2021-02-11 05:00:00|56733|55986|55773|55500|56880|56656|55432|55400|1166841
1613106000000|2021-02-12 05:00:00|55799|55200|55670|55610|56125|56080|55138|55000|726330
1613451600000|2021-02-16 05:00:00|56050|55000|55600|55350|56377|56345|55290|55000|945310
1613538000000|2021-02-17 05:00:00|56500|55263|55250|55145|56500|55820|54319|54302|850729
1613624400000|2021-02-18 05:00:00|55946|54506|54800|54600|55946|54977|53837|53821|860405
1613710800000|2021-02-19 05:00:00|55243|54150|54097|53980|55350|55018|53894|53800|1095399
1613970000000|2021-02-22 05:00:00|53320|53296|53590|53268|54183|54166|53109|53000|1330523
1614056400000|2021-02-23 05:00:00|53999|53003|54400|54350|54870|54841|51840|51822|1467137
1614142800000|2021-02-24 05:00:00|54577|54300|55394|55158|55687|55667|53767|53700|1123828
1614229200000|2021-02-25 05:00:00|55299|54601|54500|54100|55700|55642|53587|53551|1769618
1614315600000|2021-02-26 05:00:00|54768|53600|54210|53900|55360|55304|53600|53212|1187344
1614574800000|2021-03-01 05:00:00|54999|54057|55200|55069|55300|55206|54209|53726|1016979
1614661200000|2021-03-02 05:00:00|54953|54187|55200|54960|55700|55665|54500|54187|1060592
1614747600000|2021-03-03 05:00:00|55650|54801|51900|51750|55650|54870|51700|51600|1727746
1614834000000|2021-03-04 05:00:00|52180|51620|50876|50700|53178|53133|50700|50672|1995336
1614920400000|2021-03-05 05:00:00|51291|50763|51638|51600|52000|51765|49920|49879|1944348
1615179600000|2021-03-08 05:00:00|51592|50376|49700|49410|51898|51874|49234|49100|1626862
1615266000000|2021-03-09 05:00:00|50677|49901|50900|50644|51917|51300|50357|49900|1449999
1615352400000|2021-03-10 05:00:00|51237|50000|50600|50490|51917|51854|50390|50000|1385858
1615438800000|2021-03-11 05:00:00|52000|50600|52824|52501|53045|53005|51079|50390|1953663
1615525200000|2021-03-12 05:00:00|51564|51513|51756|51735|52693|52572|50666|50651|1488453
1615780800000|2021-03-15 04:00:00|53101|50650|52138|52025|53101|52104|50815|50650|1538367
1615867200000|2021-03-16 04:00:00|53000|51503|52450|52340|53348|53322|52268|51503|1062961
1615953600000|2021-03-17 04:00:00|52701|52400|52570|52300|52850|52812|51439|51429|1229279
1616040000000|2021-03-18 04:00:00|54900|49525|50586|50500|54900|51768|50388|49525|1952340
1616126400000|2021-03-19 04:00:00|51413|50123|51098|51026|51413|51315|50187|50123|2070798
1616385600000|2021-03-22 04:00:00|54900|49800|52311|52200|54900|52919|50913|49800|1465839
1616472000000|2021-03-23 04:00:00|52904|51701|53630|53509|54320|54305|52020|51067|2369873
1616558400000|2021-03-24 04:00:00|54190|50600|52074|51958|54400|54111|51977|50600|1475082
1616644800000|2021-03-25 04:00:00|53090|50500|50495|50475|53090|52132|49716|49700|1854246
1616731200000|2021-03-26 04:00:00|51500|49501|50689|50590|51500|50855|49673|49501|1504088
1616990400000|2021-03-29 04:00:00|50820|49900|51700|51392|51807|51786|50452|49530|1094515
1617076800000|2021-03-30 04:00:00|51638|50550|51410|51251|51659|51441|50700|50300|728497
1617163200000|2021-03-31 04:00:00|51800|50434|52280|52167|52829|52813|51046|50101|1540517
1617249600000|2021-04-01 04:00:00|52732|52041|54033|53955|54199|54100|52701|52041|1428487
1617595200000|2021-04-05 04:00:00|54700|53800|54150|54067|54800|54350|52955|52913|1149217
1617681600000|2021-04-06 04:00:00|54460|54067|54500|54453|55433|55400|54249|54007|1276313
1617768000000|2021-04-07 04:00:00|54554|53949|54950|54900|54965|54960|54166|53011|603585
1617854400000|2021-04-08 04:00:00|55200|54433|55599|55500|55700|55680|54770|54200|1716334
1617940800000|2021-04-09 04:00:00|55834|54949|55520|55495|55835|55649|54727|54710|1175970
1618200000000|2021-04-12 04:00:00|56000|55300|55450|55300|56000|55780|54998|54949|1186230
1618286400000|2021-04-13 04:00:00|55494|54805|55425|55210|55987|55960|55037|54761|1074359
1618372800000|2021-04-14 04:00:00|55370|54802|54229|53961|55695|55565|53862|53842|1464781
1618459200000|2021-04-15 04:00:00|54736|53965|54899|54800|55350|55342|53990|53650|1241342
1618545600000|2021-04-16 04:00:00|55288|54267|54676|54552|55448|55292|53971|53950|1156111
1618804800000|2021-04-19 04:00:00|55500|55000|55700|55621|55743|55700|54550|53500|1334128
1618891200000|2021-04-20 04:00:00|55637|55410|50144|50100|56388|56302|48054|48000|6740673
1618977600000|2021-04-21 04:00:00|50600|50451|50900|50860|51546|51529|49872|49830|9615849
1619064000000|2021-04-22 04:00:00|51000|50908|50824|50710|51400|51392|50064|50055|3566307
1619150400000|2021-04-23 04:00:00|51000|50701|50527|50495|51000|50967|50086|50067|2919595
1619409600000|2021-04-26 04:00:00|50873|50694|50955|50900|51050|51045|50314|50300|1417687
1619496000000|2021-04-27 04:00:00|51157|51000|50559|50510|51500|51408|50459|50451|1192226
1619582400000|2021-04-28 04:00:00|50867|50578|50645|50550|50909|50834|50345|50278|1361378
1619668800000|2021-04-29 04:00:00|50840|50300|50750|50639|51000|50950|49915|49900|2323047
1619755200000|2021-04-30 04:00:00|50548|50528|51380|51320|51465|51447|50280|50025|1548021
1620014400000|2021-05-03 04:00:00|51747|51000|50965|50879|51895|51874|50526|50520|1494902
1620100800000|2021-05-04 04:00:00|50980|50437|50377|50270|51728|51135|49686|49675|1778252
1620187200000|2021-05-05 04:00:00|50499|50100|49599|49500|50788|50759|49473|49460|1204866
1620273600000|2021-05-06 04:00:00|49840|49455|50144|50002|50144|50075|49148|49123|1273612
1620360000000|2021-05-07 04:00:00|50195|49592|50380|50310|50856|50846|50149|49238|1324881
1620619200000|2021-05-10 04:00:00|50907|49949|48820|48700|50909|50346|48600|48501|2038380
1620705600000|2021-05-11 04:00:00|48128|48041|49700|49350|49800|49792|47740|47600|1906745
1620792000000|2021-05-12 04:00:00|49915|49100|48525|48451|49915|49344|48293|48270|1664548
1620878400000|2021-05-13 04:00:00|48890|48158|48650|48525|49205|49102|48272|47900|938682
1620964800000|2021-05-14 04:00:00|49200|48667|49500|49271|49500|49476|48680|48499|1056588
1621224000000|2021-05-17 04:00:00|49384|48801|48894|48830|49500|49251|48309|48268|949089
1621310400000|2021-05-18 04:00:00|49394|48350|48628|48502|49395|49337|48550|48278|904142
1621396800000|2021-05-19 04:00:00|48332|48016|48600|48551|48900|48855|47874|47850|1086321
1621483200000|2021-05-20 04:00:00|49190|48431|50167|50097|50270|50262|48576|48430|1248710
1621569600000|2021-05-21 04:00:00|50500|49610|49880|49879|50845|50808|49750|48855|1195959
1621828800000|2021-05-24 04:00:00|50500|49400|50355|50306|50500|50419|49979|49200|1004160
1621915200000|2021-05-25 04:00:00|50524|50148|50389|50220|50661|50623|49935|49917|1033718
1622001600000|2021-05-26 04:00:00|50427|49637|50200|50110|50461|50409|50069|49000|943185
1622088000000|2021-05-27 04:00:00|50499|50053|50500|50470|50604|50506|49870|49400|1403166
1622174400000|2021-05-28 04:00:00|50502|50022|50267|50217|51178|51157|50253|50000|930125
1622520000000|2021-06-01 04:00:00|51008|50131|49956|49762|51008|50600|49784|49728|1044570
1622606400000|2021-06-02 04:00:00|50199|49800|49975|49925|50325|50316|49586|49571|642881
1622692800000|2021-06-03 04:00:00|50199|49500|48991|48901|50200|49783|48732|48723|1494950
1622779200000|2021-06-04 04:00:00|49097|48880|49520|49451|50188|50167|49008|48864|1351538
1623038400000|2021-06-07 04:00:00|49900|48854|49568|49351|49900|49663|49063|48851|1082666
1623124800000|2021-06-08 04:00:00|49594|49201|49280|49142|49889|49865|48945|48937|955258
1623211200000|2021-06-09 04:00:00|49820|49000|48670|48650|49820|49593|48470|48459|1406028
1623297600000|2021-06-10 04:00:00|48999|48446|48875|48780|49228|49013|48227|48212|1805509
1623384000000|2021-06-11 04:00:00|49184|48881|48877|48801|49185|49134|48787|48765|1222804
1623643200000|2021-06-14 04:00:00|49185|48861|50050|50040|50362|50337|48700|48675|1417093
1623729600000|2021-06-15 04:00:00|50071|49921|49300|49190|50234|50175|49045|49029|1011253
1623816000000|2021-06-16 04:00:00|49871|49085|49049|48950|49896|49646|48630|48610|1131217
1623902400000|2021-06-17 04:00:00|49241|48785|49705|49685|50190|50177|48900|48785|986029
1623988800000|2021-06-18 04:00:00|50100|49313|50069|50001|50450|50441|49478|49150|2426587
1624248000000|2021-06-21 04:00:00|50288|49901|49770|49760|50466|50400|49236|49210|2128646
1624334400000|2021-06-22 04:00:00|49850|49486|51000|50882|51359|51346|49586|49245|2526181
1624420800000|2021-06-23 04:00:00|51154|50777|51500|51446|51668|51656|50738|50500|1446031
1624507200000|2021-06-24 04:00:00|51556|51367|51800|51652|52100|52061|51444|51153|1064554
1624593600000|2021-06-25 04:00:00|52176|51508|52777|52712|53306|53301|52175|51508|2317499
1624852800000|2021-06-28 04:00:00|53056|52750|53400|53342|53500|53450|52485|52450|998457
1624939200000|2021-06-29 04:00:00|53499|52930|53450|53385|53620|53602|52868|52734|926553
1625025600000|2021-06-30 04:00:00|53600|53185|52900|52700|53659|53421|52684|52680|844940
1625112000000|2021-07-01 04:00:00|53350|52600|53400|53354|53715|53693|52466|52000|801324
1625198400000|2021-07-02 04:00:00|53332|52887|53384|53224|53855|53837|52951|52700|598072
1625544000000|2021-07-06 04:00:00|53800|52900|54200|54100|54296|54288|53340|52900|894675
1625630400000|2021-07-07 04:00:00|54490|54350|53668|53521|54500|54479|53175|53139|980146
1625716800000|2021-07-08 04:00:00|53673|52965|53279|52997|54400|53545|52880|52240|1078155
1625803200000|2021-07-09 04:00:00|53291|52823|53690|53530|53826|53811|52876|52532|878299
1626062400000|2021-07-12 04:00:00|53754|53339|53798|53732|54200|54068|53303|53290|736678
1626148800000|2021-07-13 04:00:00|54112|53508|54068|53729|54535|54523|53400|53110|1026938
1626235200000|2021-07-14 04:00:00|54400|53624|56300|56200|56600|56598|54127|53624|1880335
1626321600000|2021-07-15 04:00:00|56500|56230|54100|53901|56700|56345|53824|53800|2278453
1626408000000|2021-07-16 04:00:00|54272|53856|53012|52961|54500|54389|52705|52617|1123898
1626667200000|2021-07-19 04:00:00|53229|52850|53489|53488|53655|53488|52260|52210|1525942
1626753600000|2021-07-20 04:00:00|53494|53480|53425|53400|53790|53675|49664|49600|3544858
1626840000000|2021-07-21 04:00:00|53081|52684|51210|51118|53450|53310|50581|50561|5079350
1626926400000|2021-07-22 04:00:00|51440|51268|51215|51112|51634|51421|50704|50600|1711923
1627012800000|2021-07-23 04:00:00|51528|50930|51541|51469|51746|51730|50476|50457|1695698
1627272000000|2021-07-26 04:00:00|51764|51265|51625|51560|52119|52100|50993|50901|672213
1627358400000|2021-07-27 04:00:00|51800|51596|51891|51601|52270|52166|51220|51200|1076098
1627444800000|2021-07-28 04:00:00|51820|51600|52035|51900|52450|52428|51661|51208|753134
1627531200000|2021-07-29 04:00:00|52451|52013|51094|50900|52500|52055|50925|50900|704113
1627617600000|2021-07-30 04:00:00|51219|50913|51790|51750|52000|51970|50965|50900|721849
1627876800000|2021-08-02 04:00:00|52229|51800|51575|51440|52725|52050|51072|51049|735188
1627963200000|2021-08-03 04:00:00|52500|51051|51080|51000|52500|51625|50543|50537|1057302
1628049600000|2021-08-04 04:00:00|51156|50801|51723|51606|51799|51790|51049|50500|807929
1628136000000|2021-08-05 04:00:00|51958|51374|52499|52489|52712|52545|51440|51250|811557
1628222400000|2021-08-06 04:00:00|52623|52160|52050|51940|52800|52641|51947|51870|588567
1628481600000|2021-08-09 04:00:00|52214|51720|52044|51800|52400|52242|51800|51700|500393
1628568000000|2021-08-10 04:00:00|52536|51800|51645|51275|52777|52058|51299|51275|727815
1628654400000|2021-08-11 04:00:00|51655|51190|51239|51105|51958|51922|50984|50961|693913
1628740800000|2021-08-12 04:00:00|51450|50801|51149|51000|51450|51268|50737|50713|718657
1628827200000|2021-08-13 04:00:00|51159|50900|51575|51560|52149|52136|51060|50800|893551
1629086400000|2021-08-16 04:00:00|51600|51400|51990|51710|52360|52311|51238|51100|741381
1629172800000|2021-08-17 04:00:00|51953|51350|51982|51824|52100|52070|51439|51114|736970
1629259200000|2021-08-18 04:00:00|52114|51582|52187|51808|52644|52633|51773|51501|1016658
1629345600000|2021-08-19 04:00:00|51937|51601|54369|54302|54840|54832|51772|51100|2828243
1629432000000|2021-08-20 04:00:00|54713|54073|54855|54820|55145|55128|53942|53900|1511049
1629691200000|2021-08-23 04:00:00|55000|54410|55400|55100|55555|55548|54410|53900|795540
1629777600000|2021-08-24 04:00:00|55700|55130|55299|55206|55700|55526|54931|54919|859254
1629864000000|2021-08-25 04:00:00|55598|54945|54850|54670|55700|55254|54560|54300|829052
1629950400000|2021-08-26 04:00:00|55171|54310|55200|55012|55270|55250|54553|54300|634504
1630036800000|2021-08-27 04:00:00|55300|54908|55872|55785|56391|56373|54964|54745|1375408
1630296000000|2021-08-30 04:00:00|56131|54987|56666|56618|56724|56705|55702|54910|973321
1630382400000|2021-08-31 04:00:00|56972|56262|56992|56900|57000|56942|56190|56150|1014787
1630468800000|2021-09-01 04:00:00|56899|56148|58333|58210|59107|59090|56780|56000|2157315
1630555200000|2021-09-02 04:00:00|58485|57854|58800|58700|59881|59860|58350|57854|2289553
1630641600000|2021-09-03 04:00:00|59351|58855|59145|59054|59351|59200|58329|58310|996090
1630987200000|2021-09-07 04:00:00|59188|58676|60630|60605|61385|61368|59185|58500|2364719
1631073600000|2021-09-08 04:00:00|60803|60421|60440|60200|61595|61542|59584|59550|2090438
1631160000000|2021-09-09 04:00:00|60481|60442|59780|59633|60945|60933|59674|59613|962709
1631246400000|2021-09-10 04:00:00|60350|59616|59935|59872|61000|60928|59375|59367|1692387
1631505600000|2021-09-13 04:00:00|60155|59865|58929|58825|61308|60250|58301|58277|1153996
1631592000000|2021-09-14 04:00:00|59136|58520|57775|57740|59803|58919|57565|57030|1440171
1631678400000|2021-09-15 04:00:00|58258|57750|58390|58200|58700|58457|57537|57500|1095104
1631764800000|2021-09-16 04:00:00|58505|57895|58630|58525|58764|58738|57792|57500|511255
1631851200000|2021-09-17 04:00:00|58965|57500|58800|58550|59041|59021|58089|57500|1145176
1632110400000|2021-09-20 04:00:00|58564|58100|57725|57300|59190|59108|56821|56804|1065391
1632196800000|2021-09-21 04:00:00|59800|57627|57295|56955|59800|58116|56953|56937|888368
1632283200000|2021-09-22 04:00:00|57633|57108|59199|59149|59586|59552|57340|57108|1591436
1632369600000|2021-09-23 04:00:00|59559|58996|59410|59326|59946|59921|58926|58877|1003754
1632456000000|2021-09-24 04:00:00|59565|58968|59238|59103|60000|59290|58366|58342|854107
1632715200000|2021-09-27 04:00:00|59528|59024|59245|59075|59578|59352|57693|57653|797854
1632801600000|2021-09-28 04:00:00|58654|58100|58600|58300|59974|59945|58045|58008|1857294
1632888000000|2021-09-29 04:00:00|59004|58554|60420|60200|60992|60972|58744|58548|2365615
1632974400000|2021-09-30 04:00:00|60425|59865|61196|61049|61912|61886|60244|59785|2679120
1633060800000|2021-10-01 04:00:00|61069|60553|61369|61325|61500|61494|59760|59219|1444328
1633320000000|2021-10-04 04:00:00|61276|60928|60685|60460|62650|62591|59479|59457|2174474
1633406400000|2021-10-05 04:00:00|60760|60258|63799|63736|64042|64029|60500|60203|3783028
1633492800000|2021-10-06 04:00:00|63050|63000|64047|63840|64100|64027|62672|62617|1800496
1633579200000|2021-10-07 04:00:00|64652|64048|63300|63185|64710|64677|63052|63000|1365344
1633665600000|2021-10-08 04:00:00|63392|62916|63249|63132|64388|64369|62950|62636|1251157
1633924800000|2021-10-11 04:00:00|63392|63000|62670|62600|64400|63938|62600|62550|1156491
1634011200000|2021-10-12 04:00:00|62941|62384|62348|62300|64300|63747|62205|62190|1137793
1634097600000|2021-10-13 04:00:00|62608|62213|63285|63186|63300|63288|62222|62201|788462
1634184000000|2021-10-14 04:00:00|63408|63241|63500|63405|63688|63673|62717|62670|1056971
1634270400000|2021-10-15 04:00:00|63550|62112|62820|62705|64000|63910|62536|62112|1702200
1634529600000|2021-10-18 04:00:00|63003|62501|63875|63860|63940|63880|62086|62050|1785831
1634616000000|2021-10-19 04:00:00|64203|63784|63051|63050|66357|66148|62507|62223|3954050
1634702400000|2021-10-20 04:00:00|63399|63250|62390|62375|63750|63726|61737|61715|4239137
1634788800000|2021-10-21 04:00:00|62571|62099|65120|64978|65412|65397|62363|62099|3214282
1634875200000|2021-10-22 04:00:00|65184|65038|66550|66400|66600|66550|65050|65007|2351491
1635134400000|2021-10-25 04:00:00|66808|66223|67350|67180|67590|67580|65720|65006|1668625
1635220800000|2021-10-26 04:00:00|67702|67275|67100|66852|67702|67641|66198|66080|1108799
1635307200000|2021-10-27 04:00:00|67050|66724|66400|66340|67163|67123|66155|65900|640537
1635393600000|2021-10-28 04:00:00|66717|66229|67750|67550|67969|67915|66262|66013|1030548
1635480000000|2021-10-29 04:00:00|67580|66921|69080|69000|69494|69091|67025|66500|1483939
1635739200000|2021-11-01 04:00:00|69950|67000|68150|67700|69950|69220|67670|67000|1068485
1635825600000|2021-11-02 04:00:00|69950|65000|67694|67625|69950|68738|67386|65000|1390341
1635912000000|2021-11-03 04:00:00|68800|66500|69000|68751|69000|68933|67650|66500|847135
1635998400000|2021-11-04 04:00:00|69039|68000|66796|66700|69500|68972|66553|66533|1796342
1636084800000|2021-11-05 04:00:00|67000|66500|64580|64550|68300|66948|64511|64500|1899089
1636347600000|2021-11-08 05:00:00|65290|64901|65000|64880|65600|65570|64386|64371|964107
1636434000000|2021-11-09 05:00:00|65420|64789|65620|65400|66050|66020|64957|64500|837613
1636520400000|2021-11-10 05:00:00|65880|65399|64510|64301|66044|66002|64227|64200|895426
1636606800000|2021-11-11 05:00:00|64687|64092|66099|66000|66593|66564|64519|64092|1090722
1636693200000|2021-11-12 05:00:00|65988|65409|68478|68413|68500|68480|65413|65380|1593338
1636952400000|2021-11-15 05:00:00|68499|67951|68200|67851|68613|68530|67173|67117|1031802
1637038800000|2021-11-16 05:00:00|68340|67792|68888|68800|68888|68880|67709|67579|756503
1637125200000|2021-11-17 05:00:00|68796|67500|69477|69200|70099|70012|68620|67500|962054
1637211600000|2021-11-18 05:00:00|69546|68913|68280|68202|69750|69252|67996|67500|817098
1637298000000|2021-11-19 05:00:00|68449|68110|68000|67880|69700|69533|67522|67500|1051066
1637557200000|2021-11-22 05:00:00|68213|67816|66399|66050|69000|68062|65662|65600|767674
1637643600000|2021-11-23 05:00:00|65890|65011|65595|65450|66721|66606|64653|64600|939547
1637730000000|2021-11-24 05:00:00|65893|64500|65936|65829|67897|66117|65223|64500|702431
1637902800000|2021-11-26 05:00:00|66345|65594|66636|66560|67897|67639|65829|65594|1004468
1638162000000|2021-11-29 05:00:00|67355|66808|66495|66384|67550|67000|65847|65138|1006970
1638248400000|2021-11-30 05:00:00|66802|66259|64449|64300|67585|67526|64008|64000|2651878
1638334800000|2021-12-01 05:00:00|65021|64459|61795|61650|65467|65420|61600|61500|1114988
1638421200000|2021-12-02 05:00:00|62309|61787|62100|61647|62550|62536|61301|61277|1283489
1638507600000|2021-12-03 05:00:00|61980|61419|60125|60020|63180|62551|59428|59401|1445820
1638766800000|2021-12-06 05:00:00|60659|60400|61200|61140|61740|61705|60138|59356|870290
1638853200000|2021-12-07 05:00:00|62370|61679|63000|62600|63000|62877|61182|61120|949457
1638939600000|2021-12-08 05:00:00|63147|62559|62895|62309|63500|63234|62337|61500|1032097
1639026000000|2021-12-09 05:00:00|63113|62559|61244|61100|63833|63014|61072|61000|943903
1639112400000|2021-12-10 05:00:00|61460|61000|61114|61030|61950|61818|60620|60500|1264883
1639371600000|2021-12-13 05:00:00|61339|60996|60831|60402|62962|61480|59975|59952|668904
1639458000000|2021-12-14 05:00:00|60849|60482|60085|59799|61335|60510|58837|58800|802120
1639544400000|2021-12-15 05:00:00|60186|59764|60600|60500|61335|60600|58478|58430|1088242
1639630800000|2021-12-16 05:00:00|60939|60501|59219|58950|61335|60757|58816|58786|1262624
1639717200000|2021-12-17 05:00:00|59281|58800|58951|58718|59400|59286|58189|58156|1917856
1639976400000|2021-12-20 05:00:00|58578|58147|59499|59374|60381|60284|58450|58086|1119307
1640062800000|2021-12-21 05:00:00|59870|59502|60550|60345|60797|60766|59407|59000|607337
1640149200000|2021-12-22 05:00:00|60479|60039|61600|61424|61600|61590|60261|59983|825876
1640235600000|2021-12-23 05:00:00|61774|61120|61455|61450|62000|61724|60792|60750|410832
1640581200000|2021-12-27 05:00:00|61795|61252|61397|61250|62400|61500|60959|60925|650455
1640667600000|2021-12-28 05:00:00|61598|61201|61275|61071|62400|61841|60974|60956|701634
1640754000000|2021-12-29 05:00:00|61291|61001|61053|60856|61398|61334|60483|60454|305274
1640840400000|2021-12-30 05:00:00|61303|60600|61460|61100|62070|62048|61096|60478|524510
1640926800000|2021-12-31 05:00:00|61450|60901|60370|60250|61564|61375|60207|60200|802372
1641186000000|2022-01-03 05:00:00|60522|59884|59910|59737|60989|60818|59064|59050|911892
1641272400000|2022-01-04 05:00:00|59975|58900|59000|58825|60700|60240|58167|58150|1687093
1641358800000|2022-01-05 05:00:00|59325|58705|57370|56688|59325|59251|56600|56466|1555661
1641445200000|2022-01-06 05:00:00|56972|56501|55790|55611|57032|56550|54212|54200|2270497
1641531600000|2022-01-07 05:00:00|55489|55051|54106|53975|57400|55682|53828|53800|1003382
1641790800000|2022-01-10 05:00:00|54508|54022|54130|54006|54599|54420|52635|52611|1433892
1641877200000|2022-01-11 05:00:00|54504|52000|54180|54084|54543|54379|53016|52000|888758
1641963600000|2022-01-12 05:00:00|54385|53887|53671|53531|54750|54650|53217|53202|1159116
1642050000000|2022-01-13 05:00:00|53703|53531|51900|51728|54500|54061|51800|51700|1548319
1642136400000|2022-01-14 05:00:00|52404|51801|52685|52626|53879|53782|51196|51165|3002017
1642482000000|2022-01-18 05:00:00|52355|51678|51000|50628|52500|52158|50796|50600|1724782
1642568400000|2022-01-19 05:00:00|51000|50730|51576|51525|52321|52311|51000|50730|1339484
1642654800000|2022-01-20 05:00:00|52129|51639|40550|40517|52700|52629|40480|40450|7814650
1642741200000|2022-01-21 05:00:00|40297|40190|39631|39600|41400|41367|38001|37991|22522237
1643000400000|2022-01-24 05:00:00|39870|39751|38155|38103|40094|40000|35150|35147|10444699
1643086800000|2022-01-25 05:00:00|38170|38050|36650|36550|38784|38741|36101|36000|5349730
1643173200000|2022-01-26 05:00:00|37520|37410|37330|37267|38266|38259|35693|35660|4522692
1643259600000|2022-01-27 05:00:00|37680|37308|38969|38824|39490|39450|37210|37010|8116604
1643346000000|2022-01-28 05:00:00|38950|38760|38425|38400|39418|38810|37219|37208|4578663
1643605200000|2022-01-31 05:00:00|39120|38900|43100|43065|43100|43065|39080|38900|7359720
1643691600000|2022-02-01 05:00:00|43300|43270|45950|45930|46399|46299|42600|42554|7874402
1643778000000|2022-02-02 05:00:00|45970|45720|42000|41928|46300|46220|41949|41900|5941601
1643864400000|2022-02-03 05:00:00|42330|42050|41370|41128|42939|42920|40444|40400|4178564
1643950800000|2022-02-04 05:00:00|41400|41228|41010|40933|41601|41526|39703|39664|3058559
1644210000000|2022-02-07 05:00:00|41334|40901|40385|40200|41379|41325|39362|39350|2723469
1644296400000|2022-02-08 05:00:00|40490|40240|40460|40375|40723|40647|39591|39200|2641177
1644382800000|2022-02-09 05:00:00|41000|40650|41400|41310|41751|41700|39900|39878|2475412
1644469200000|2022-02-10 05:00:00|41010|40712|40500|40301|41394|41200|39644|39622|2882948
1644555600000|2022-02-11 05:00:00|40300|40030|39195|39105|41179|41153|38784|38755|2660051
1644814800000|2022-02-14 05:00:00|38630|38500|39620|39600|40936|40924|38300|38000|2563075
1644901200000|2022-02-15 05:00:00|40900|40110|40650|40400|40920|40907|40115|40000|2028444
1644987600000|2022-02-16 05:00:00|41047|40782|39790|39630|41047|40860|39052|39036|2094899
1645074000000|2022-02-17 05:00:00|39710|39000|38667|38500|39919|39903|38574|38500|1403965
1645160400000|2022-02-18 05:00:00|39890|38860|39241|39106|40295|40267|38750|38284|2787224
1645506000000|2022-02-22 05:00:00|38671|38220|38033|37925|39254|39230|37309|37300|2330574
1645592400000|2022-02-23 05:00:00|38450|38290|36660|36500|38600|38572|36540|36500|1228346
1645678800000|2022-02-24 05:00:00|36140|36000|38950|38856|39091|39058|35340|35170|2643412
1645765200000|2022-02-25 05:00:00|38499|38241|39125|39100|39500|39150|37574|37550|1559597
1646024400000|2022-02-28 05:00:00|38532|38290|39500|39426|39783|39751|38232|38200|2111912
1646110800000|2022-03-01 05:00:00|39440|39310|38800|38650|39780|39495|38388|38330|1100847
1646197200000|2022-03-02 05:00:00|38834|38430|38003|37900|39950|39100|37544|37511|1805270
1646283600000|2022-03-03 05:00:00|38080|37710|36325|36200|38680|38599|36300|36200|2488218
1646370000000|2022-03-04 05:00:00|36860|36440|36060|35860|37500|37456|35724|35717|2131790
1646629200000|2022-03-07 05:00:00|35890|35500|34979|34800|36200|36177|34700|34569|2315353
1646715600000|2022-03-08 05:00:00|35104|34555|34241|34145|35898|35882|33930|33888|2733409
1646802000000|2022-03-09 05:00:00|34530|34340|35816|35700|36429|36403|34530|34267|2490527
1646888400000|2022-03-10 05:00:00|35520|35160|35750|35600|36733|36702|35280|35000|2074699
1646974800000|2022-03-11 05:00:00|35859|35580|34045|33990|36835|36340|33990|33910|2055239
1647230400000|2022-03-14 04:00:00|33900|33300|33380|33200|34900|34290|32994|32959|2125647
1647316800000|2022-03-15 04:00:00|33375|32520|34448|34310|34536|34528|33050|31500|2291800
1647403200000|2022-03-16 04:00:00|50500|33100|35988|35900|50500|36070|34337|33100|2752793
1647489600000|2022-03-17 04:00:00|36500|34307|36877|36785|37500|37320|35450|33500|2204378
1647576000000|2022-03-18 04:00:00|37600|36600|38030|37903|38183|38174|36773|34200|2113312
1647835200000|2022-03-21 04:00:00|44600|37800|37427|37220|44600|38140|36900|36892|1762438
1647921600000|2022-03-22 04:00:00|38400|36700|38282|38181|39000|38663|36706|36356|1586401
1648008000000|2022-03-23 04:00:00|38390|38000|37590|37420|38487|38300|37420|37400|1105709
1648094400000|2022-03-24 04:00:00|38800|37000|37900|37600|38800|38000|36906|36882|1461761
1648180800000|2022-03-25 04:00:00|38800|37224|37500|37385|40000|37850|36654|36630|1333870
1648440000000|2022-03-28 04:00:00|37748|37310|37840|37750|38050|38019|36683|36600|1200329
1648526400000|2022-03-29 04:00:00|38273|37890|39100|39050|39650|39644|37850|37650|1893940
1648612800000|2022-03-30 04:00:00|39010|38695|38405|38306|39287|39256|37869|37855|1589995
1648699200000|2022-03-31 04:00:00|38670|38300|37624|37535|38706|38473|37370|37338|1755225
1648785600000|2022-04-01 04:00:00|37877|37550|37340|37290|38100|38068|36855|36847|1835847
1649044800000|2022-04-04 04:00:00|37470|37134|39260|39102|39605|39596|37260|37000|2037443
1649131200000|2022-04-05 04:00:00|39480|39051|38070|37968|39968|39370|37723|37708|1385933
1649217600000|2022-04-06 04:00:00|37720|37520|36605|36500|38110|37830|36273|36258|1731992
1649304000000|2022-04-07 04:00:00|37124|36535|36385|36276|37389|37150|35374|35358|1980073
1649390400000|2022-04-08 04:00:00|36610|36330|35570|35530|36828|36510|35495|35478|1300174
1649649600000|2022-04-11 04:00:00|35540|35400|35140|34750|35545|35467|34541|34520|1152517
1649736000000|2022-04-12 04:00:00|34867|34550|34568|34475|35942|35912|34235|34120|1478363
1649822400000|2022-04-13 04:00:00|34770|34570|35199|34981|35500|35197|34146|34100|917743
1649908800000|2022-04-14 04:00:00|35260|35050|34189|34012|35500|35342|33994|33985|1144791
1650254400000|2022-04-18 04:00:00|34100|34021|34187|33915|34288|34236|33169|33152|1510215
1650340800000|2022-04-19 04:00:00|34050|33820|25890|25880|36200|36007|25601|25600|13854080
1650427200000|2022-04-20 04:00:00|26131|25995|22298|22280|26293|26260|21261|21251|51083888
1650513600000|2022-04-21 04:00:00|22570|22452|21875|21867|22768|22756|21153|21152|20401781
1650600000000|2022-04-22 04:00:00|21960|21904|21509|21497|22627|22620|21006|21005|14315688
1650859200000|2022-04-25 04:00:00|21440|21271|20925|20915|21680|21650|20458|20457|10781720
1650945600000|2022-04-26 04:00:00|20950|20888|19675|19640|20995|20980|19330|19300|7857133
1651032000000|2022-04-27 04:00:00|19910|19731|19146|19100|20021|20009|18785|18760|9314353
1651118400000|2022-04-28 04:00:00|19263|19166|19686|19665|20149|20142|18570|18560|8829215
1651204800000|2022-04-29 04:00:00|19949|19760|19100|19080|20478|20458|19001|18960|6583031
1651464000000|2022-05-02 04:00:00|19270|19060|19870|19845|20026|20019|18969|18921|6224862
1651550400000|2022-05-03 04:00:00|20080|19924|19950|19891|20321|20310|19485|19475|4598901
1651636800000|2022-05-04 04:00:00|20080|19970|20328|20320|20438|20434|19104|19100|5539899
1651723200000|2022-05-05 04:00:00|20250|20144|18800|18760|20260|20221|18616|18601|6351320
1651809600000|2022-05-06 04:00:00|18880|18740|18091|18051|18921|18879|17590|17580|7790025
1652068800000|2022-05-09 04:00:00|18050|17950|17305|17248|18330|18307|17229|17225|5464187
1652155200000|2022-05-10 04:00:00|17546|17408|17812|17797|18190|18177|17067|17054|2523335
1652241600000|2022-05-11 04:00:00|18010|17820|16577|16550|18100|18079|16470|16420|5615938
1652328000000|2022-05-12 04:00:00|16723|16560|17760|17750|17790|17751|16284|16122|6651503
1652414400000|2022-05-13 04:00:00|18046|17750|18738|18730|18781|18777|17610|17500|5564062
1652673600000|2022-05-16 04:00:00|18710|18560|18695|18653|19590|19575|18572|18500|6517405
1652760000000|2022-05-17 04:00:00|18990|18811|19065|19045|19238|19200|18525|18517|4797355
1652846400000|2022-05-18 04:00:00|18979|18831|17562|17500|19044|18939|17510|17500|3828189
1652932800000|2022-05-19 04:00:00|17750|17607|18500|18355|18639|18623|17411|17316|4734906
1653019200000|2022-05-20 04:00:00|18720|18520|18630|18600|19020|19013|17985|17976|4327966
1653278400000|2022-05-23 04:00:00|18930|18730|18588|18550|18930|18820|17807|17788|3901050
1653364800000|2022-05-24 04:00:00|18410|18111|18200|18100|18560|18518|17725|17711|3418106
1653451200000|2022-05-25 04:00:00|18149|18040|18781|18725|18888|18882|17844|17800|4006225
1653537600000|2022-05-26 04:00:00|18994|18740|19248|19141|19249|19243|18320|18301|3212447
1653624000000|2022-05-27 04:00:00|19141|18971|19504|19497|19528|19520|19039|18947|3937435
1652673600000|2022-05-16 04:00:00|18710|18560|18695|18653|19590|19575|18572|18500|6517405
1652760000000|2022-05-17 04:00:00|18990|18811|19065|19045|19238|19200|18525|18517|4797355
1652846400000|2022-05-18 04:00:00|18979|18831|17562|17500|19044|18939|17510|17500|3828189
1652932800000|2022-05-19 04:00:00|17750|17607|18500|18355|18639|18623|17411|17316|4734906
1653019200000|2022-05-20 04:00:00|18720|18520|18630|18600|19020|19013|17985|17976|4327966
1653278400000|2022-05-23 04:00:00|18930|18730|18588|18550|18930|18820|17807|17788|3901050
1653364800000|2022-05-24 04:00:00|18410|18111|18200|18100|18560|18518|17725|17711|3418106
1653451200000|2022-05-25 04:00:00|18149|18040|18781|18725|18888|18882|17844|17800|4006225
1653537600000|2022-05-26 04:00:00|18994|18740|19248|19141|19249|19243|18320|18301|3212447
1653624000000|2022-05-27 04:00:00|19141|18971|19504|19497|19528|19520|19039|18947|3937435
1653969600000|2022-05-31 04:00:00|19650|19470|19900|19806|19995|19988|19083|19080|4501470
1654056000000|2022-06-01 04:00:00|19820|19620|19150|19060|20277|20262|19125|19056|3345333
1654142400000|2022-06-02 04:00:00|19400|19320|20680|20656|20790|20745|19096|19000|4426233
1654228800000|2022-06-03 04:00:00|20570|20463|19898|19853|20607|20463|19811|19801|3514488
1654488000000|2022-06-06 04:00:00|20500|19919|19710|19706|20500|20372|19549|19537|2301387
1654574400000|2022-06-07 04:00:00|19629|19520|19789|19755|19965|19954|19315|19300|2203063
1654660800000|2022-06-08 04:00:00|19964|19751|20250|20175|20742|20735|19450|19200|3278725
1654747200000|2022-06-09 04:00:00|20279|20160|19269|19180|20449|20405|19190|19111|3286788
1654833600000|2022-06-10 04:00:00|18850|18800|18380|18289|18944|18847|18094|18080|5949598
1655092800000|2022-06-13 04:00:00|17930|17760|17035|16982|17939|17904|16899|16880|4637840
1655179200000|2022-06-14 04:00:00|17290|17120|16970|16850|17290|17220|16432|16427|5377953
1655265600000|2022-06-15 04:00:00|16930|16790|18227|18170|18386|18376|16840|16751|4633571
1655352000000|2022-06-16 04:00:00|17699|17560|17447|17357|17794|17672|17164|17154|3652986
1655438400000|2022-06-17 04:00:00|17590|17471|17589|17500|17966|17957|17340|17250|3349257
1655784000000|2022-06-21 04:00:00|18030|17860|17078|17050|18500|18010|16984|16980|5420183
1655870400000|2022-06-22 04:00:00|16770|16680|17840|17737|18284|18272|16594|16501|5963369
1655956800000|2022-06-23 04:00:00|17940|17810|18165|18121|18276|18273|17593|17588|4201730
1656043200000|2022-06-24 04:00:00|18320|18246|19131|19070|19135|19132|18189|18174|5526347
1656302400000|2022-06-27 04:00:00|19399|19251|18960|18915|19420|19380|18241|18237|3993834
1656388800000|2022-06-28 04:00:00|20301|13898|18011|17964|20302|19207|17928|13898|3710373
1656475200000|2022-06-29 04:00:00|18060|17920|17819|17630|18500|18083|17515|17510|2510263
1656561600000|2022-06-30 04:00:00|17610|17501|17508|17482|17945|17936|17046|17038|3059495
1656648000000|2022-07-01 04:00:00|17526|17498|18012|17999|18101|18006|17361|17098|3282122
1656993600000|2022-07-05 04:00:00|18180|17928|18572|18537|18620|18597|17278|17268|2715126
1657080000000|2022-07-06 04:00:00|18650|18560|18429|18410|18671|18610|18096|18078|2624023
1657166400000|2022-07-07 04:00:00|19000|18461|18870|18830|19022|19019|18355|18100|3017602
1657252800000|2022-07-08 04:00:00|18850|18369|18750|18710|18994|18988|18279|18267|2826179
1657512000000|2022-07-11 04:00:00|18587|18367|17768|17750|18698|18575|17692|17684|2752236
1657598400000|2022-07-12 04:00:00|17630|17501|17428|17400|18000|17966|17344|17341|3437964
1657684800000|2022-07-13 04:00:00|17815|17435|17570|17500|17918|17909|16967|16945|5302435
1657771200000|2022-07-14 04:00:00|17624|17441|17548|17542|17769|17735|17185|17182|3814776
1657857600000|2022-07-15 04:00:00|17746|17002|18970|18961|18995|18969|17425|17002|7297463
1658116800000|2022-07-18 04:00:00|19920|19050|19135|19119|19968|19963|18982|18725|7395266
1658203200000|2022-07-19 04:00:00|19170|19170|21750|21746|22500|22375|18853|18840|13888812
1658289600000|2022-07-20 04:00:00|21600|21520|21545|21540|21782|21762|20015|20014|21756208
1658376000000|2022-07-21 04:00:00|21490|21370|22200|22190|22432|22429|21164|21150|9937742
1658462400000|2022-07-22 04:00:00|22306|22000|22032|22021|22940|22934|21850|21842|7645143
1658721600000|2022-07-25 04:00:00|22099|21930|21750|21741|22526|22516|21640|21635|4441598
1658808000000|2022-07-26 04:00:00|21853|21712|21590|21585|21940|21931|21168|21164|3461762
1658894400000|2022-07-27 04:00:00|21660|21585|22615|22595|22780|22768|21466|21350|4724767
1658980800000|2022-07-28 04:00:00|22440|22368|22680|22652|22820|22798|21976|21961|4085326
1659067200000|2022-07-29 04:00:00|22730|22510|22499|22475|23070|23059|22247|22223|3209051
1659326400000|2022-08-01 04:00:00|23249|21834|22600|22500|23249|22830|22110|21834|2357859
1659412800000|2022-08-02 04:00:00|22800|22300|22142|22125|22823|22809|22093|22086|2449278
1659499200000|2022-08-03 04:00:00|22400|22120|22625|22551|22811|22808|22060|22000|2747512
1659585600000|2022-08-04 04:00:00|22780|22600|23040|23000|23210|23199|22517|22500|2995639
1659672000000|2022-08-05 04:00:00|23200|22707|22685|22650|23200|22998|22291|22287|2457745
1659931200000|2022-08-08 04:00:00|23286|22753|23500|23416|24199|24190|22664|22527|4664538
1660017600000|2022-08-09 04:00:00|24190|23251|22999|22955|24200|23390|22481|22457|2447392
1660104000000|2022-08-10 04:00:00|23274|22820|24568|24520|24599|24597|22940|22753|3699214
1660190400000|2022-08-11 04:00:00|24560|24350|24300|24270|25166|25149|24158|24150|3789131
1660276800000|2022-08-12 04:00:00|24550|24268|24930|24885|24950|24939|24270|24225|2603051
1660536000000|2022-08-15 04:00:00|24919|24731|24873|24863|25200|25192|24705|24569|2747077
1660622400000|2022-08-16 04:00:00|25020|24695|24520|24503|25100|24920|24406|24400|2342358
1660708800000|2022-08-17 04:00:00|24590|24422|24025|23978|24620|24480|23758|23751|2158969
1660795200000|2022-08-18 04:00:00|24180|23890|24532|24502|24649|24641|23948|23800|2265247
1660881600000|2022-08-19 04:00:00|24450|24260|24100|24075|24480|24314|23574|23568|2850872
1661140800000|2022-08-22 04:00:00|23929|23554|22698|22670|23929|23747|22462|22456|3369411
1661227200000|2022-08-23 04:00:00|22837|22667|22455|22450|22990|22981|22414|22300|2181774
1661313600000|2022-08-24 04:00:00|22557|22350|23020|22983|23417|23407|22400|22301|1972403
1661400000000|2022-08-25 04:00:00|23479|23150|23390|23360|23530|23432|22911|22881|1459321
1661486400000|2022-08-26 04:00:00|23359|23110|22250|22228|23700|23682|22250|22228|2559577